Shree Rama Multi-Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	61.39	61.39	57.05	57.50	57.50	-5.98%	206,765
Oct 26, 2026	61.98	63.90	57.19	61.16	61.16	3.71%	527,278
Oct 23, 2026	54.25	59.19	49.71	58.97	58.97	9.59%	743,074
Oct 22, 2026	56.99	58.38	53.14	53.81	53.81	-6.32%	139,328
Oct 21, 2026	53.18	59.20	49.06	57.44	57.44	8.54%	449,522
Oct 19, 2026	57.55	58.28	52.52	52.92	52.92	-9.58%	244,725
Oct 16, 2026	52.97	60.00	51.47	58.53	58.53	15.33%	1,421,529
Oct 15, 2026	42.85	51.39	41.83	50.75	50.75	18.49%	722,699
Oct 14, 2026	41.50	43.00	41.50	42.83	42.83	4.39%	52,795
Oct 13, 2026	41.63	41.98	40.56	41.03	41.03	-2.38%	53,236
Oct 12, 2026	43.39	43.39	41.91	42.03	42.03	-1.25%	25,977
Oct 9, 2026	42.19	43.47	41.22	42.56	42.56	2.95%	36,494
Oct 8, 2026	43.89	43.89	40.22	41.34	41.34	-4.66%	77,759
Oct 7, 2026	44.00	44.99	43.00	43.36	43.36	-0.39%	69,271
Oct 6, 2026	42.96	44.19	42.60	43.53	43.53	1.02%	35,270
Oct 5, 2026	44.00	44.60	42.72	43.09	43.09	-0.16%	38,309
Oct 1, 2026	43.40	44.23	42.80	43.16	43.16	-1.30%	37,590
Sep 30, 2026	43.22	45.40	43.22	43.73	43.73	0.05%	26,435
Sep 29, 2026	43.03	43.95	43.01	43.71	43.71	0.74%	39,201
Sep 28, 2026	44.20	45.92	43.00	43.39	43.39	-3.66%	46,907
Sep 25, 2026	43.91	45.69	43.91	45.04	45.04	2.67%	54,527
Sep 24, 2026	45.00	46.27	43.49	43.87	43.87	-4.19%	69,801
Sep 23, 2026	43.75	46.29	43.72	45.79	45.79	4.81%	86,110
Sep 22, 2026	44.00	44.46	43.11	43.69	43.69	1.04%	41,912
Sep 21, 2026	44.12	45.36	42.22	43.24	43.24	-2.90%	77,571
Sep 18, 2026	44.35	46.39	44.15	44.53	44.53	0.38%	43,261
Sep 17, 2026	44.41	44.75	43.91	44.36	44.36	0.86%	14,020
Sep 16, 2026	44.97	44.97	43.50	43.98	43.98	-0.57%	53,787
Sep 15, 2026	46.31	47.08	43.61	44.23	44.23	-6.13%	84,445
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