Rajasthan Tube Manufacturing Company Limited (BOM:530253)
India
· Delayed Price · Currency is INR 17.14
-0.90 (-4.99%)
At close: Mar 9, 2026
BOM:530253 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 17.14 | 17.68 | 17.14 | 17.14 | 17.14 | -4.99% | 11,005 |
| Mar 6, 2026 | 18.53 | 18.53 | 16.77 | 18.04 | 18.04 | 2.21% | 19,054 |
| Mar 5, 2026 | 15.97 | 17.65 | 15.97 | 17.65 | 17.65 | 5.00% | 95,765 |
| Mar 4, 2026 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -4.97% | 22 |
| Mar 2, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -4.99% | 26,133 |
| Feb 27, 2026 | 20.50 | 20.50 | 18.62 | 18.62 | 18.62 | -5.00% | 54,715 |
| Feb 26, 2026 | 19.61 | 20.10 | 19.60 | 19.60 | 19.60 | -4.99% | 137,682 |
| Feb 25, 2026 | 20.64 | 20.64 | 20.63 | 20.63 | 20.63 | -4.97% | 41,990 |
| Feb 24, 2026 | 21.40 | 23.43 | 21.21 | 21.71 | 21.71 | -2.73% | 54,538 |
| Feb 23, 2026 | 20.22 | 22.34 | 20.22 | 22.32 | 22.32 | 4.89% | 212,079 |
| Feb 20, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -4.96% | 225 |
| Feb 19, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -4.97% | 1,125 |
| Feb 18, 2026 | 23.56 | 24.20 | 23.56 | 23.56 | 23.56 | -4.96% | 1,114 |
| Feb 17, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -4.98% | 10 |
| Feb 16, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -4.99% | 30 |
| Feb 13, 2026 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | -4.98% | 5 |
| Feb 12, 2026 | 28.57 | 31.00 | 28.57 | 28.90 | 28.90 | -3.89% | 98,463 |
| Feb 11, 2026 | 27.74 | 30.66 | 27.74 | 30.07 | 30.07 | 2.98% | 134,089 |
| Feb 10, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -4.98% | 61 |
| Feb 9, 2026 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | -4.98% | 820 |
| Feb 2, 2026 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | -4.99% | 4 |
| Jan 27, 2026 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | -5.00% | 1 |
| Jan 19, 2026 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | -4.99% | 50 |
| Jan 12, 2026 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | -4.99% | 5,582 |
| Jan 7, 2026 | 40.08 | 40.50 | 38.10 | 39.69 | 39.69 | -0.97% | 91,469 |
| Jan 6, 2026 | 40.20 | 40.80 | 39.00 | 40.08 | 40.08 | 2.35% | 92,717 |
| Jan 5, 2026 | 35.90 | 39.39 | 35.90 | 39.16 | 39.16 | 4.37% | 340,442 |
| Jan 2, 2026 | 39.33 | 39.33 | 36.92 | 37.52 | 37.52 | -2.70% | 69,289 |
| Jan 1, 2026 | 38.97 | 38.97 | 37.26 | 38.56 | 38.56 | -0.82% | 108,798 |
| Dec 31, 2025 | 39.30 | 40.15 | 36.53 | 38.88 | 38.88 | 1.12% | 430,834 |
| Dec 30, 2025 | 39.97 | 39.97 | 36.52 | 38.45 | 38.45 | 0.05% | 266,995 |
| Dec 29, 2025 | 40.92 | 40.92 | 38.13 | 38.43 | 38.43 | -4.24% | 182,128 |
| Dec 26, 2025 | 40.20 | 41.64 | 38.50 | 40.13 | 40.13 | -0.67% | 135,840 |
| Dec 24, 2025 | 41.45 | 41.45 | 39.60 | 40.40 | 40.40 | -3.07% | 120,978 |
| Dec 23, 2025 | 41.30 | 41.97 | 39.55 | 41.68 | 41.68 | 0.92% | 149,474 |
| Dec 22, 2025 | 41.11 | 42.77 | 41.11 | 41.30 | 41.30 | -3.93% | 128,819 |
| Dec 19, 2025 | 40.28 | 43.23 | 39.13 | 42.99 | 42.99 | 4.40% | 322,718 |
| Dec 18, 2025 | 43.55 | 43.55 | 41.10 | 41.18 | 41.18 | -4.81% | 42,884 |
| Dec 17, 2025 | 42.52 | 45.69 | 42.52 | 43.26 | 43.26 | -2.63% | 150,378 |
| Dec 16, 2025 | 45.50 | 46.00 | 42.54 | 44.43 | 44.43 | -0.76% | 142,054 |
| Dec 15, 2025 | 42.15 | 45.00 | 41.26 | 44.77 | 44.77 | 4.09% | 91,573 |
| Dec 12, 2025 | 41.40 | 43.01 | 40.96 | 43.01 | 43.01 | 4.98% | 347,867 |
| Dec 11, 2025 | 39.39 | 41.02 | 39.05 | 40.97 | 40.97 | 4.86% | 418,901 |
| Dec 10, 2025 | 39.99 | 39.99 | 38.00 | 39.07 | 39.07 | 0.18% | 9,067 |
| Dec 9, 2025 | 39.99 | 39.99 | 38.50 | 39.00 | 39.00 | -1.49% | 279,485 |
| Dec 8, 2025 | 40.00 | 40.00 | 38.30 | 39.59 | 39.59 | -0.35% | 93,679 |
| Dec 5, 2025 | 41.98 | 41.98 | 39.50 | 39.73 | 39.73 | -2.84% | 11,283 |
| Dec 4, 2025 | 40.25 | 41.00 | 38.50 | 40.89 | 40.89 | 1.51% | 46,048 |
| Dec 3, 2025 | 40.49 | 41.69 | 39.60 | 40.28 | 40.28 | -0.52% | 106,626 |
| Dec 2, 2025 | 38.69 | 42.15 | 38.69 | 40.49 | 40.49 | 0.05% | 101,447 |
| Dec 1, 2025 | 40.05 | 41.95 | 38.55 | 40.47 | 40.47 | 0.80% | 40,218 |
| Nov 28, 2025 | 40.50 | 40.50 | 39.11 | 40.15 | 40.15 | -0.86% | 10,717 |
| Nov 27, 2025 | 40.10 | 41.50 | 39.90 | 40.50 | 40.50 | -1.03% | 63,873 |
| Nov 26, 2025 | 41.99 | 41.99 | 40.10 | 40.92 | 40.92 | 0.27% | 38,260 |
| Nov 25, 2025 | 42.00 | 42.00 | 39.65 | 40.81 | 40.81 | -1.90% | 209,942 |
| Nov 24, 2025 | 42.94 | 42.94 | 40.63 | 41.60 | 41.60 | -2.71% | 76,545 |
| Nov 21, 2025 | 39.06 | 42.82 | 38.76 | 42.76 | 42.76 | 4.83% | 246,606 |
| Nov 20, 2025 | 38.74 | 41.25 | 38.00 | 40.79 | 40.79 | 3.19% | 223,893 |
| Nov 19, 2025 | 41.00 | 41.89 | 37.93 | 39.53 | 39.53 | -0.98% | 191,626 |
| Nov 18, 2025 | 38.60 | 39.93 | 38.10 | 39.92 | 39.92 | 4.97% | 134,640 |
| Nov 17, 2025 | 35.95 | 39.48 | 35.78 | 38.03 | 38.03 | 1.14% | 253,156 |
| Nov 14, 2025 | 40.50 | 40.50 | 37.53 | 37.60 | 37.60 | -4.81% | 277,278 |
| Nov 13, 2025 | 41.01 | 42.25 | 38.96 | 39.50 | 39.50 | -3.68% | 75,196 |
| Nov 12, 2025 | 42.00 | 42.97 | 39.59 | 41.01 | 41.01 | -1.58% | 271,415 |
| Nov 11, 2025 | 42.00 | 42.99 | 39.92 | 41.67 | 41.67 | -0.83% | 261,182 |
| Nov 10, 2025 | 42.80 | 42.80 | 41.95 | 42.02 | 42.02 | 0.05% | 105,845 |
| Nov 7, 2025 | 40.56 | 43.75 | 40.56 | 42.00 | 42.00 | -1.59% | 126,712 |
| Nov 6, 2025 | 43.15 | 43.40 | 41.05 | 42.68 | 42.68 | 0.90% | 38,648 |
| Nov 4, 2025 | 43.70 | 43.70 | 41.50 | 42.30 | 42.30 | -0.21% | 114,744 |
| Nov 3, 2025 | 42.00 | 44.93 | 41.90 | 42.39 | 42.39 | -1.17% | 85,100 |
| Oct 31, 2025 | 43.92 | 43.92 | 41.79 | 42.89 | 42.89 | -0.39% | 25,811 |
| Oct 30, 2025 | 44.00 | 45.00 | 42.00 | 43.06 | 43.06 | -0.35% | 53,569 |
| Oct 29, 2025 | 43.34 | 43.90 | 41.51 | 43.21 | 43.21 | 1.67% | 85,139 |
| Oct 28, 2025 | 43.68 | 43.68 | 40.66 | 42.50 | 42.50 | -0.70% | 110,160 |
| Oct 27, 2025 | 42.82 | 44.00 | 41.05 | 42.80 | 42.80 | 1.95% | 187,392 |
| Oct 24, 2025 | 39.77 | 42.99 | 39.77 | 41.98 | 41.98 | 0.62% | 19,473 |
| Oct 23, 2025 | 43.00 | 43.00 | 40.00 | 41.72 | 41.72 | -0.50% | 104,873 |
| Oct 21, 2025 | 40.01 | 43.93 | 39.75 | 41.93 | 41.93 | 0.22% | 80,960 |
| Oct 20, 2025 | 41.70 | 41.84 | 40.90 | 41.84 | 41.84 | 4.99% | 386,447 |
| Oct 17, 2025 | 42.52 | 42.52 | 39.61 | 39.85 | 39.85 | -4.41% | 67,502 |
| Oct 16, 2025 | 42.25 | 42.25 | 39.90 | 41.69 | 41.69 | -0.71% | 91,947 |
| Oct 15, 2025 | 41.50 | 42.30 | 40.95 | 41.99 | 41.99 | 2.34% | 10,141 |
| Oct 14, 2025 | 42.67 | 43.25 | 40.54 | 41.03 | 41.03 | -3.84% | 63,376 |
| Oct 13, 2025 | 41.50 | 43.25 | 40.50 | 42.67 | 42.67 | 3.04% | 60,949 |
| Oct 10, 2025 | 40.10 | 42.35 | 40.10 | 41.41 | 41.41 | -1.33% | 113,985 |
| Oct 9, 2025 | 42.10 | 43.33 | 41.25 | 41.97 | 41.97 | -0.38% | 55,110 |
| Oct 8, 2025 | 43.35 | 43.35 | 41.70 | 42.13 | 42.13 | -3.68% | 35,470 |
| Oct 7, 2025 | 41.90 | 44.00 | 41.79 | 43.74 | 43.74 | 2.34% | 31,091 |
| Oct 6, 2025 | 42.10 | 43.10 | 42.10 | 42.74 | 42.74 | -0.97% | 26,204 |
| Oct 3, 2025 | 42.39 | 43.40 | 41.00 | 43.16 | 43.16 | 4.30% | 47,722 |
| Oct 1, 2025 | 42.47 | 42.47 | 39.62 | 41.38 | 41.38 | -0.62% | 93,824 |
| Sep 30, 2025 | 43.40 | 43.40 | 39.52 | 41.64 | 41.64 | 0.10% | 48,650 |
| Sep 29, 2025 | 42.75 | 42.75 | 41.55 | 41.60 | 41.60 | 1.94% | 19,582 |
| Sep 26, 2025 | 40.50 | 41.20 | 40.00 | 40.81 | 40.81 | 1.22% | 63,511 |
| Sep 25, 2025 | 38.81 | 41.00 | 38.81 | 40.32 | 40.32 | -1.13% | 513,984 |
| Sep 24, 2025 | 37.88 | 41.50 | 37.88 | 40.78 | 40.78 | 2.36% | 369,219 |
| Sep 23, 2025 | 38.02 | 40.49 | 38.02 | 39.84 | 39.84 | -0.40% | 11,587 |
| Sep 22, 2025 | 41.89 | 41.89 | 38.54 | 40.00 | 40.00 | 0.03% | 391,358 |
| Sep 19, 2025 | 38.10 | 40.06 | 36.26 | 39.99 | 39.99 | 4.80% | 60,878 |
| Sep 18, 2025 | 38.47 | 39.47 | 38.01 | 38.16 | 38.16 | -0.81% | 3,654 |