Skip to main content
Ratnamani Metals & Tubes Limited (BOM:520111)
India flag India · Delayed Price · Currency is INR
2,367.50
-13.55 (-0.57%)
At close: Dec 3, 2025

Ratnamani Metals & Tubes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,382.252,415.952,371.852,406.402,406.400.96%1,052
Dec 4, 20252,357.902,395.902,357.902,383.602,383.600.68%910
Dec 3, 20252,362.552,383.952,358.602,367.502,367.50-0.57%519
Dec 2, 20252,381.002,388.652,371.202,381.052,381.050.03%410
Dec 1, 20252,374.002,390.102,370.702,380.302,380.300.27%379
Nov 28, 20252,360.802,377.252,350.002,373.952,373.95-0.42%439
Nov 27, 20252,383.252,393.852,364.352,383.902,383.900.03%250
Nov 26, 20252,321.002,389.902,321.002,383.252,383.252.09%1,178
Nov 25, 20252,433.952,433.952,297.902,334.552,334.550.76%1,014
Nov 24, 20252,347.952,347.952,283.102,317.052,317.050.80%460
Nov 21, 20252,459.952,459.952,295.002,298.752,298.75-2.14%2,480
Nov 20, 20252,318.052,376.752,318.052,349.102,349.10-0.65%880
Nov 19, 20252,401.002,401.002,361.202,364.502,364.50-1.82%1,059
Nov 18, 20252,445.002,447.752,399.352,408.352,408.35-1.57%1,123
Nov 17, 20252,462.202,472.552,435.902,446.752,446.75-0.38%575
Nov 14, 20252,469.052,469.052,439.902,456.152,456.15-0.52%435
Nov 13, 20252,469.002,482.202,449.002,469.052,469.050.22%1,171
Nov 12, 20252,420.052,488.952,420.052,463.702,463.700.25%1,026
Nov 11, 20252,434.002,474.002,414.152,457.452,457.450.92%1,597
Nov 10, 20252,410.952,483.252,410.952,435.152,435.151.06%2,018
Nov 7, 20252,420.202,434.802,370.752,409.702,409.70-0.49%1,512
Nov 6, 20252,444.502,444.502,403.852,421.452,421.45-0.79%693
Nov 4, 20252,456.552,501.752,437.402,440.752,440.75-1.64%2,020
Nov 3, 20252,400.052,488.952,400.052,481.402,481.402.21%1,780
Oct 31, 20252,417.502,446.552,400.002,427.702,427.700.37%1,291
Oct 30, 20252,434.852,464.602,408.902,418.802,418.80-0.66%1,841
Oct 29, 20252,513.552,513.552,427.502,434.852,434.85-2.28%1,550
Oct 28, 20252,550.002,550.002,473.152,491.552,491.55-2.95%58,018
Oct 27, 20252,444.052,749.952,431.152,567.402,567.405.04%50,268
Oct 24, 20252,429.952,468.552,415.102,444.202,444.201.07%814
Oct 23, 20252,351.552,445.002,337.002,418.352,418.352.50%2,413
Oct 21, 20252,300.052,375.002,300.052,359.402,359.401.65%1,003
Oct 20, 20252,391.052,391.052,307.302,321.052,321.05-2.94%2,391
Oct 17, 20252,319.002,438.902,299.002,391.352,391.353.39%1,217
Oct 16, 20252,398.952,398.952,300.002,312.952,312.950.49%821
Oct 15, 20252,306.952,324.802,272.002,301.602,301.60-0.84%1,155
Oct 14, 20252,320.002,331.052,299.002,321.052,321.05-0.06%811
Oct 13, 20252,330.002,333.002,303.652,322.552,322.55-0.05%706
Oct 10, 20252,337.052,347.652,312.002,323.702,323.70-0.60%585
Oct 9, 20252,381.952,381.952,332.152,337.752,337.75-0.06%709
Oct 8, 20252,400.002,400.002,333.002,339.202,339.20-2.53%907
Oct 7, 20252,458.002,458.002,374.402,399.902,399.900.95%751
Oct 6, 20252,415.002,415.002,357.902,377.302,377.30-1.56%866
Oct 3, 20252,410.252,428.152,389.552,415.002,415.000.20%454
Oct 1, 20252,365.452,416.452,365.452,410.202,410.20-460
Sep 30, 20252,393.652,415.802,383.752,410.152,410.15-0.16%415
Sep 29, 20252,400.052,423.252,391.102,413.952,413.950.02%285
Sep 26, 20252,539.952,539.952,395.002,413.402,413.40-3.39%1,490
Sep 25, 20252,450.152,507.002,450.152,498.002,498.001.57%4,347
Sep 24, 20252,459.852,495.002,424.002,459.402,459.400.53%990
Sep 23, 20252,416.002,486.002,386.602,446.502,446.501.26%2,497
Sep 22, 20252,414.302,440.152,400.052,415.952,415.950.07%3,578
Sep 19, 20252,481.052,485.652,393.002,414.302,414.30-2.66%3,647
Sep 18, 20252,429.002,499.002,398.502,480.352,480.352.96%3,418
Sep 17, 20252,395.602,440.002,394.352,409.052,409.05-0.59%990
Sep 16, 20252,416.002,429.002,389.002,423.352,423.350.62%1,013
Sep 15, 20252,385.052,414.002,374.302,408.302,408.301.29%663
Sep 12, 20252,378.602,386.652,370.002,377.602,377.600.16%284
Sep 11, 20252,399.952,399.952,370.002,373.852,373.850.59%195
Sep 10, 20252,366.052,416.002,353.902,360.002,360.00-0.07%1,280
Sep 9, 20252,375.002,405.002,344.002,361.552,361.55-0.47%1,102
Sep 8, 20252,490.002,490.002,360.002,372.652,372.65-1.22%931
Sep 5, 20252,431.002,431.002,379.952,401.952,401.95-0.51%1,151
Sep 4, 20252,450.952,450.952,402.502,414.252,414.250.49%704
Sep 3, 20252,370.302,412.102,370.152,402.502,402.501.36%288
Sep 2, 20252,395.952,407.602,346.152,370.302,370.30-1.07%1,430
Sep 1, 20252,390.302,423.052,376.002,395.902,381.900.25%1,302
Aug 29, 20252,370.002,440.752,350.002,389.852,375.890.63%406
Aug 28, 20252,378.452,385.002,357.552,374.852,360.97-0.65%216
Aug 26, 20252,420.002,425.752,377.302,390.402,376.43-2.42%3,979
Aug 25, 20252,400.052,459.502,400.052,449.702,435.391.21%1,286
Aug 22, 20252,443.702,443.702,389.102,420.302,406.16-1.11%1,061
Aug 21, 20252,397.252,453.002,384.002,447.452,433.152.10%1,250
Aug 20, 20252,420.602,430.002,390.002,397.102,383.09-0.97%615
Aug 19, 20252,369.302,444.302,368.002,420.602,406.461.86%760
Aug 18, 20252,349.102,386.802,348.352,376.302,362.411.50%278
Aug 14, 20252,340.052,370.002,331.902,341.252,327.57-0.50%331
Aug 13, 20252,320.152,386.902,320.152,352.952,339.200.76%275
Aug 12, 20252,351.652,362.252,321.002,335.252,321.600.62%274
Aug 11, 20252,330.002,341.002,301.002,320.802,307.24-0.27%673
Aug 8, 20252,359.952,359.952,317.052,327.152,313.55-0.04%395
Aug 7, 20252,355.002,392.502,258.202,328.052,314.45-0.93%1,321
Aug 6, 20252,440.052,450.752,345.002,350.002,336.27-4.55%2,227
Aug 5, 20252,513.702,513.702,445.002,462.002,447.61-1.78%1,757
Aug 4, 20252,557.152,573.652,501.202,506.652,492.00-2.96%1,790
Aug 1, 20252,650.002,697.002,575.002,583.152,568.06-2.56%1,670
Jul 31, 20252,644.002,703.102,640.002,651.152,635.66-1.46%559
Jul 30, 20252,653.652,727.002,653.652,690.352,674.631.40%808
Jul 29, 20252,677.752,677.752,624.402,653.102,637.60-0.75%461
Jul 28, 20252,797.952,797.952,652.052,673.202,657.58-1.41%1,328
Jul 25, 20252,800.002,800.002,705.002,711.302,695.46-3.04%594
Jul 24, 20252,797.852,809.602,793.852,796.252,779.910.48%218
Jul 23, 20252,800.902,800.952,771.502,782.802,766.54-0.65%1,118
Jul 22, 20252,831.802,834.752,795.002,800.952,784.58-0.77%737
Jul 21, 20252,822.902,845.852,773.052,822.652,806.160.49%1,031
Jul 18, 20252,853.002,853.002,805.002,808.852,792.44-1.81%408
Jul 17, 20252,950.452,950.452,830.002,860.752,844.030.97%1,004
Jul 16, 20252,889.352,920.002,828.002,833.352,816.79-1.90%1,080
Jul 15, 20252,867.002,902.002,819.002,888.352,871.470.45%1,703
Jul 14, 20252,835.052,896.902,835.052,875.302,858.50-1.04%1,403