Skip to main content
Ratnamani Metals & Tubes Limited (BOM:520111)
India flag India · Delayed Price · Currency is INR
2,316.95
-50.05 (-2.11%)
At close: Mar 9, 2026

Ratnamani Metals & Tubes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,389.802,405.752,355.252,367.002,367.00-0.55%2,440
Mar 5, 20262,373.702,387.452,348.602,380.002,380.00-0.70%589
Mar 4, 20262,387.002,428.502,341.252,396.852,396.850.28%3,594
Mar 2, 20262,395.452,423.702,337.452,390.052,390.05-2.67%1,324
Feb 27, 20262,365.052,473.002,348.002,455.602,455.603.93%1,389
Feb 26, 20262,422.102,432.302,350.002,362.802,362.80-2.44%849
Feb 25, 20262,482.352,499.802,400.502,422.002,422.00-2.40%1,296
Feb 24, 20262,511.052,511.052,435.252,481.552,481.55-2.92%2,390
Feb 23, 20262,539.752,583.252,526.502,556.102,556.102.05%1,376
Feb 20, 20262,450.252,531.902,403.702,504.702,504.701.17%2,511
Feb 19, 20262,455.452,545.002,400.002,475.802,475.80-0.86%8,106
Feb 18, 20262,159.052,535.002,159.052,497.402,497.4016.06%65,432
Feb 17, 20262,122.752,187.852,122.752,151.852,151.850.06%2,110
Feb 16, 20262,251.502,283.552,142.502,150.602,150.60-4.48%2,667
Feb 13, 20262,263.452,294.652,101.002,251.402,251.40-4.74%16,771
Feb 12, 20261,947.352,375.401,947.352,363.452,363.4519.40%111,746
Feb 11, 20262,001.202,003.651,935.801,979.501,979.50-1.08%1,673
Feb 10, 20262,001.052,070.001,994.402,001.202,001.20-0.23%2,137
Feb 9, 20261,997.502,034.401,990.752,005.752,005.750.42%1,732
Feb 6, 20262,030.002,042.501,968.401,997.451,997.45-1.65%753
Feb 5, 20262,085.252,085.502,025.002,031.002,031.00-1.63%881
Feb 4, 20262,098.752,120.852,057.902,064.552,064.55-1.63%567
Feb 3, 20262,384.852,384.852,090.002,098.702,098.700.98%1,793
Feb 2, 20262,142.452,142.452,062.002,078.302,078.30-2.99%1,566
Feb 1, 20262,204.402,216.302,121.002,142.402,142.40-5.30%1,142
Jan 30, 20262,029.002,395.602,004.752,262.302,262.3011.35%1,285
Jan 29, 20262,180.002,180.002,029.002,031.752,031.75-1.68%512
Jan 28, 20262,025.002,073.702,024.202,066.402,066.402.38%953
Jan 27, 20261,900.052,041.501,900.052,018.352,018.350.65%1,062
Jan 23, 20261,965.502,043.151,965.502,005.352,005.352.03%725
Jan 22, 20262,032.452,042.301,942.251,965.401,965.40-2.57%1,281
Jan 21, 20262,030.002,050.002,000.002,017.252,017.25-1.78%1,401
Jan 20, 20262,115.552,171.252,046.002,053.902,053.90-3.29%1,396
Jan 19, 20262,088.502,143.152,079.002,123.802,123.801.63%457
Jan 16, 20262,160.052,192.502,071.702,089.752,089.75-3.86%2,384
Jan 14, 20262,193.352,205.752,164.202,173.652,173.65-0.73%658
Jan 13, 20262,204.352,217.002,176.002,189.702,189.70-0.62%535
Jan 12, 20262,240.002,241.752,199.102,203.452,203.45-1.87%1,638
Jan 9, 20262,272.002,272.002,222.002,245.352,245.35-1.35%585
Jan 8, 20262,275.802,295.152,259.052,276.102,276.100.02%496
Jan 7, 20262,288.252,290.852,256.202,275.752,275.75-0.54%1,230
Jan 6, 20262,304.052,316.452,278.702,288.052,288.05-0.90%1,336
Jan 5, 20262,345.602,377.002,303.002,308.902,308.90-1.87%1,587
Jan 2, 20262,380.552,380.552,331.402,353.002,353.00-1.28%195
Jan 1, 20262,380.952,396.152,351.802,383.402,383.400.11%961
Dec 31, 20252,326.002,386.302,326.002,380.802,380.803.18%1,242
Dec 30, 20252,342.802,364.002,291.652,307.352,307.35-1.51%1,611
Dec 29, 20252,290.052,356.902,290.052,342.702,342.700.99%2,573
Dec 26, 20252,315.602,329.652,301.052,319.752,319.750.18%495
Dec 24, 20252,321.952,337.002,310.202,315.552,315.55-0.27%25,747
Dec 23, 20252,310.052,325.752,300.152,321.852,321.85-0.15%142
Dec 22, 20252,296.302,336.402,296.302,325.402,325.401.27%239
Dec 19, 20252,327.402,337.352,289.202,296.252,296.25-0.87%578
Dec 18, 20252,291.052,346.852,291.052,316.502,316.500.24%505
Dec 17, 20252,330.602,340.752,289.052,310.902,310.90-0.84%1,148
Dec 16, 20252,389.652,389.652,326.602,330.552,330.55-2.92%608
Dec 15, 20252,416.052,437.352,391.002,400.652,400.65-2.17%525
Dec 12, 20252,422.102,461.002,421.952,453.852,453.851.31%770
Dec 11, 20252,407.052,450.002,405.402,422.052,422.05-0.44%550
Dec 10, 20252,419.002,450.002,391.002,432.752,432.750.77%821
Dec 9, 20252,383.102,425.002,373.302,414.202,414.200.61%394
Dec 8, 20252,406.402,409.402,395.302,399.452,399.45-0.29%407
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