Skip to main content
Ratnamani Metals & Tubes Limited (BOM:520111)
India flag India · Delayed Price · Currency is INR
2,681.25
-12.50 (-0.46%)
At close: Apr 28, 2026

Ratnamani Metals & Tubes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,679.702,781.002,659.952,681.252,681.25-0.46%5,167
Apr 27, 20262,654.552,719.602,569.552,693.752,693.753.50%6,804
Apr 24, 20262,470.402,625.002,446.002,602.702,602.706.41%4,425
Apr 23, 20262,463.802,493.502,435.002,445.852,445.85-0.29%11,250
Apr 22, 20262,412.052,458.752,398.452,452.952,452.951.77%525
Apr 21, 20262,407.552,469.652,407.002,410.402,410.40-0.97%2,005
Apr 20, 20262,440.002,514.902,405.852,433.902,433.90-1.15%3,534
Apr 17, 20262,449.552,467.952,353.552,462.202,462.204.97%1,496
Apr 16, 20262,363.002,370.002,304.852,345.652,345.650.41%2,292
Apr 15, 20262,350.852,364.052,312.302,336.002,336.000.79%778
Apr 13, 20262,296.002,332.402,265.002,317.802,317.80-0.66%5,805
Apr 10, 20262,371.202,371.202,313.502,333.252,333.250.54%6,121
Apr 9, 20262,295.052,340.002,263.002,320.652,320.650.70%8,754
Apr 8, 20262,288.002,314.602,251.152,304.502,304.504.33%6,991
Apr 7, 20262,249.002,249.002,200.002,208.802,208.80-0.71%6,079
Apr 6, 20262,255.502,255.502,203.752,224.652,224.65-1.37%1,815
Apr 2, 20262,211.352,265.202,148.102,255.502,255.500.08%2,139
Apr 1, 20262,302.302,302.302,224.152,253.802,253.802.44%3,229
Mar 30, 20262,171.202,256.102,171.202,200.152,200.15-0.45%1,887
Mar 27, 20262,318.452,318.452,160.002,210.002,210.00-4.68%5,260
Mar 25, 20262,275.002,345.502,275.002,318.402,318.402.27%953
Mar 24, 20262,185.002,297.902,154.402,267.002,267.004.78%1,989
Mar 23, 20262,270.452,302.702,160.002,163.602,163.60-6.38%2,886
Mar 20, 20262,331.452,367.852,300.502,311.102,311.10-1.65%1,366
Mar 19, 20262,355.352,392.002,341.002,349.852,349.85-1.95%499
Mar 18, 20262,409.652,422.002,371.502,396.552,396.55-0.22%1,109
Mar 17, 20262,332.002,428.502,320.052,401.752,401.751.95%2,066
Mar 16, 20262,290.052,375.002,290.052,355.702,355.700.75%3,489
Mar 13, 20262,332.002,351.702,278.452,338.052,338.05-0.88%1,962
Mar 12, 20262,351.002,388.752,314.002,358.702,358.70-0.93%1,104
Mar 11, 20262,282.052,448.052,282.002,380.752,380.754.44%5,075
Mar 10, 20262,349.252,349.252,271.902,279.452,279.45-1.62%1,367
Mar 9, 20262,323.052,343.652,230.502,316.952,316.95-2.11%1,980
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