Shree Rama Multi-Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	46.69	47.40	45.00	47.12	47.12	2.70%	107,895
Sep 10, 2026	46.49	47.30	44.22	45.88	45.88	1.96%	207,997
Sep 9, 2026	42.80	49.91	41.14	45.00	45.00	6.46%	417,234
Sep 8, 2026	43.57	43.70	41.43	42.27	42.27	-3.58%	80,828
Sep 7, 2026	45.17	45.17	43.11	43.84	43.84	-0.63%	42,678
Sep 4, 2026	43.82	45.29	43.82	44.12	44.12	-0.90%	51,339
Sep 3, 2026	41.97	47.44	41.36	44.52	44.52	8.24%	371,628
Sep 2, 2026	41.25	41.99	40.81	41.13	41.13	-1.20%	40,231
Sep 1, 2026	41.57	42.70	40.64	41.63	41.63	0.14%	123,441
Aug 31, 2026	43.85	43.85	41.20	41.57	41.57	-3.08%	55,022
Aug 28, 2026	44.17	44.29	42.76	42.89	42.89	-0.49%	54,007
Aug 27, 2026	43.87	44.20	42.72	43.10	43.10	-0.78%	60,326
Aug 26, 2026	43.78	44.39	43.06	43.44	43.44	-1.50%	31,680
Aug 25, 2026	45.00	45.47	43.61	44.10	44.10	-2.67%	68,660
Aug 24, 2026	45.64	46.50	44.51	45.31	45.31	0.60%	80,431
Aug 21, 2026	45.20	45.73	44.05	45.04	45.04	0.24%	85,486
Aug 20, 2026	45.14	45.22	43.11	44.93	44.93	1.26%	99,067
Aug 19, 2026	46.80	46.80	44.11	44.37	44.37	-4.25%	113,898
Aug 18, 2026	47.10	48.92	45.49	46.34	46.34	0.13%	192,506
Aug 17, 2026	44.62	47.50	43.93	46.28	46.28	5.66%	347,575
Aug 14, 2026	41.99	44.88	40.60	43.80	43.80	9.80%	718,477
Aug 13, 2026	38.75	41.89	37.75	39.89	39.89	3.93%	643,880
Aug 12, 2026	37.92	40.00	37.70	38.38	38.38	0.76%	115,769
Aug 11, 2026	37.91	38.70	37.86	38.09	38.09	0.47%	24,175
Aug 10, 2026	38.65	38.97	37.82	37.91	37.91	-1.22%	26,737
Aug 7, 2026	38.03	38.99	37.76	38.38	38.38	0.92%	39,991
Aug 6, 2026	39.19	39.19	37.75	38.03	38.03	-0.83%	51,158
Aug 5, 2026	39.00	39.50	38.05	38.35	38.35	0.16%	58,366
Aug 4, 2026	40.36	40.36	37.80	38.29	38.29	-5.13%	140,726
Aug 3, 2026	39.39	40.78	39.29	40.36	40.36	3.04%	47,303
Jul 31, 2026	38.82	39.42	38.40	39.17	39.17	0.90%	65,403
Jul 30, 2026	39.70	39.73	38.50	38.82	38.82	-0.36%	29,997
Jul 29, 2026	38.42	39.50	38.05	38.96	38.96	2.39%	88,749
Jul 28, 2026	39.75	40.95	37.62	38.05	38.05	-4.40%	102,008
Jul 27, 2026	39.26	41.80	39.26	39.80	39.80	-0.95%	70,193
Jul 24, 2026	40.60	40.82	39.70	40.18	40.18	-1.06%	35,525
Jul 23, 2026	40.60	41.80	40.50	40.61	40.61	0.02%	111,389
Jul 22, 2026	41.80	41.80	40.20	40.60	40.60	-2.87%	55,900
Jul 21, 2026	41.84	42.88	41.55	41.80	41.80	-0.17%	54,512
Jul 20, 2026	42.25	42.46	41.02	41.87	41.87	-0.40%	39,149
Jul 17, 2026	42.98	42.98	41.90	42.04	42.04	-0.78%	19,508
Jul 16, 2026	42.37	42.98	42.17	42.37	42.37	-	29,203
Jul 15, 2026	42.95	43.09	42.00	42.37	42.37	-0.12%	28,525
Jul 14, 2026	43.09	43.14	42.30	42.42	42.42	-1.37%	32,373
Jul 13, 2026	43.00	43.72	42.91	43.01	43.01	-0.51%	26,719
Jul 10, 2026	44.27	44.34	42.81	43.23	43.23	0.35%	50,518
Jul 9, 2026	43.10	43.94	42.51	43.08	43.08	1.39%	47,640
Jul 8, 2026	44.92	45.49	42.02	42.49	42.49	-4.47%	107,717
Jul 7, 2026	43.95	46.64	43.95	44.48	44.48	1.21%	300,680
Jul 6, 2026	43.91	46.37	42.59	43.95	43.95	0.09%	234,219