Rajasthan Tube Manufacturing Company Limited (BOM:530253)
India
· Delayed Price · Currency is INR 14.42
-0.08 (-0.55%)
At close: Apr 28, 2026
BOM:530253 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 14.21 | 15.13 | 13.86 | 13.97 | 13.97 | -3.12% | 24,193 |
| Apr 28, 2026 | 13.95 | 15.00 | 13.95 | 14.42 | 14.42 | -0.55% | 39,312 |
| Apr 27, 2026 | 14.74 | 14.98 | 14.30 | 14.50 | 14.50 | 0.35% | 13,439 |
| Apr 24, 2026 | 14.59 | 15.30 | 14.24 | 14.45 | 14.45 | -2.96% | 16,082 |
| Apr 23, 2026 | 15.19 | 15.19 | 14.05 | 14.89 | 14.89 | 0.74% | 30,210 |
| Apr 22, 2026 | 14.99 | 15.30 | 14.26 | 14.78 | 14.78 | -1.40% | 16,713 |
| Apr 21, 2026 | 15.94 | 15.94 | 14.90 | 14.99 | 14.99 | -1.90% | 20,875 |
| Apr 20, 2026 | 16.19 | 16.19 | 15.00 | 15.28 | 15.28 | -1.36% | 39,007 |
| Apr 17, 2026 | 16.76 | 16.76 | 15.34 | 15.49 | 15.49 | -3.01% | 77,218 |
| Apr 16, 2026 | 15.96 | 15.97 | 15.50 | 15.97 | 15.97 | 5.00% | 53,994 |
| Apr 15, 2026 | 15.23 | 15.23 | 15.00 | 15.21 | 15.21 | 4.82% | 52,539 |
| Apr 13, 2026 | 14.81 | 14.81 | 13.41 | 14.51 | 14.51 | 2.83% | 61,233 |
| Apr 10, 2026 | 14.07 | 14.11 | 13.45 | 14.11 | 14.11 | 4.99% | 37,447 |
| Apr 9, 2026 | 14.22 | 14.22 | 12.96 | 13.44 | 13.44 | -0.88% | 30,804 |
| Apr 8, 2026 | 14.09 | 14.09 | 12.80 | 13.56 | 13.56 | 0.82% | 38,187 |
| Apr 7, 2026 | 14.05 | 14.05 | 12.93 | 13.45 | 13.45 | -0.81% | 70,184 |
| Apr 6, 2026 | 13.61 | 14.04 | 13.01 | 13.56 | 13.56 | -0.37% | 83,972 |
| Apr 2, 2026 | 13.34 | 13.99 | 12.68 | 13.61 | 13.61 | 2.02% | 157,553 |
| Apr 1, 2026 | 13.30 | 13.96 | 12.64 | 13.34 | 13.34 | 0.30% | 95,782 |
| Mar 30, 2026 | 14.67 | 14.67 | 13.30 | 13.30 | 13.30 | -4.93% | 134,956 |
| Mar 27, 2026 | 14.04 | 14.60 | 13.40 | 13.99 | 13.99 | -0.21% | 129,269 |
| Mar 25, 2026 | 14.71 | 14.71 | 13.31 | 14.02 | 14.02 | 0.07% | 254,983 |
| Mar 24, 2026 | 14.16 | 14.16 | 12.82 | 14.01 | 14.01 | 3.85% | 68,697 |
| Mar 23, 2026 | 14.20 | 14.65 | 13.49 | 13.49 | 13.49 | -5.00% | 68,797 |
| Mar 20, 2026 | 14.79 | 14.79 | 13.78 | 14.20 | 14.20 | -2.07% | 97,860 |
| Mar 19, 2026 | 14.86 | 14.86 | 14.12 | 14.50 | 14.50 | -2.42% | 55,831 |
| Mar 18, 2026 | 14.00 | 14.99 | 14.00 | 14.86 | 14.86 | 1.16% | 72,950 |
| Mar 17, 2026 | 14.69 | 15.39 | 14.69 | 14.69 | 14.69 | -4.98% | 84,512 |
| Mar 16, 2026 | 16.00 | 16.00 | 15.46 | 15.46 | 15.46 | -4.98% | 5,821 |
| Mar 13, 2026 | 17.46 | 17.81 | 16.27 | 16.27 | 16.27 | -4.96% | 83,986 |
| Mar 12, 2026 | 17.62 | 17.66 | 16.10 | 17.12 | 17.12 | 1.06% | 158,643 |
| Mar 11, 2026 | 17.00 | 18.22 | 16.54 | 16.94 | 16.94 | -2.42% | 57,989 |
| Mar 10, 2026 | 17.14 | 17.99 | 16.29 | 17.36 | 17.36 | 1.28% | 318,721 |
| 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 |