Skip to main content
Rama Steel Tubes Limited (NSE:RAMASTEEL)
India flag India · Delayed Price · Currency is INR
5.92
-0.42 (-6.62%)
Mar 9, 2026, 3:30 PM IST

Rama Steel Tubes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20266.286.436.256.346.342.42%10,680,100
Mar 5, 20266.656.756.126.196.19-7.06%15,744,530
Mar 4, 20266.686.706.426.666.66-0.89%5,322,417
Mar 2, 20266.386.886.386.726.72-5.49%9,709,675
Feb 27, 20267.207.217.057.117.11-0.28%4,565,762
Feb 26, 20267.407.426.967.137.13-2.60%18,671,800
Feb 25, 20267.337.397.307.327.32-3,228,589
Feb 24, 20267.397.447.257.327.32-1.48%4,659,048
Feb 23, 20267.437.907.407.437.43-13,274,860
Feb 20, 20267.407.457.307.437.43-2,638,245
Feb 19, 20267.487.557.407.437.43-0.27%2,942,694
Feb 18, 20267.527.647.317.457.45-0.27%4,764,045
Feb 17, 20267.357.827.317.477.472.75%15,643,890
Feb 16, 20267.437.467.257.277.27-1.89%6,456,448
Feb 13, 20267.667.677.357.417.41-3.26%10,108,575
Feb 12, 20267.907.917.637.667.66-3.04%8,503,745
Feb 11, 20268.018.047.857.907.90-1.00%3,541,404
Feb 10, 20268.008.107.957.987.98-4,544,683
Feb 9, 20267.818.057.797.987.982.44%8,145,721
Feb 6, 20267.757.857.707.797.790.13%4,432,338
Feb 5, 20267.947.947.757.787.78-1.77%6,141,441
Feb 4, 20267.787.967.717.927.922.06%11,252,680
Feb 3, 20267.918.057.727.767.761.04%12,051,690
Feb 2, 20267.657.777.517.687.68-5,431,201
Feb 1, 20268.098.097.567.687.68-1.54%3,951,707
Jan 30, 20267.727.907.607.807.801.04%7,394,819
Jan 29, 20268.018.017.667.727.72-3.62%9,068,667
Jan 28, 20267.698.087.698.018.014.43%7,552,579
Jan 27, 20267.908.037.497.677.67-2.17%11,258,170
Jan 23, 20268.038.117.767.847.84-2.12%10,100,820
Jan 22, 20267.548.437.528.018.016.23%30,429,270
Jan 21, 20268.118.137.257.547.54-7.03%39,813,572
Jan 20, 20268.638.688.048.118.11-6.13%10,962,980
Jan 19, 20269.049.228.588.648.64-4.53%16,599,100
Jan 16, 20268.729.148.709.059.053.78%11,046,770
Jan 14, 20268.748.808.698.728.72-0.23%3,429,373
Jan 13, 20268.808.898.708.748.74-0.57%3,667,730
Jan 12, 20268.658.858.558.798.790.92%6,522,338
Jan 9, 20269.039.168.618.718.71-3.54%10,804,520
Jan 8, 20269.279.299.019.039.03-2.59%6,079,288
Jan 7, 20269.299.339.259.279.27-0.22%2,862,477
Jan 6, 20269.349.369.239.299.29-0.85%6,038,800
Jan 5, 20269.509.609.339.379.37-1.06%8,052,464
Jan 2, 20269.359.669.299.479.471.28%16,588,330
Jan 1, 20269.429.459.319.359.35-0.32%3,476,029
Dec 31, 20259.359.559.329.389.380.97%8,837,798
Dec 30, 20259.309.359.269.299.29-0.43%4,408,837
Dec 29, 20259.449.509.319.339.33-1.17%6,581,288
Dec 26, 20259.489.539.419.449.44-0.42%3,357,051
Dec 24, 20259.539.629.439.489.48-0.63%4,984,386
Dec 23, 20259.599.649.499.549.54-0.31%8,396,631
Dec 22, 20259.669.739.559.579.57-0.42%9,774,750
Dec 19, 20259.729.749.509.619.610.63%9,853,726
Dec 18, 20259.789.849.369.559.55-2.15%16,203,340
Dec 17, 202510.0110.049.719.769.76-2.50%9,782,287
Dec 16, 202510.1010.199.9810.0110.01-1.18%7,779,020
Dec 15, 202510.6610.6810.0010.1310.13-4.97%18,302,920
Dec 12, 202511.0111.2910.5110.6610.66-3.18%30,974,420
Dec 11, 202510.1811.2010.1511.0111.018.90%52,093,180
Dec 10, 20259.9810.259.9310.1110.110.60%7,242,509
Dec 9, 20259.8410.159.6010.0510.051.82%11,955,470
Dec 8, 20259.759.989.759.879.870.10%5,194,968
Dec 5, 20259.859.949.799.869.86-0.40%5,079,968
Dec 4, 20259.899.989.859.909.90-2,687,026
Dec 3, 20259.879.999.839.909.90-4,807,677
Dec 2, 20259.909.999.869.909.90-3,184,194
Dec 1, 20259.9810.079.879.909.90-0.10%4,684,754
Nov 28, 20259.909.959.889.919.910.10%3,217,673
Nov 27, 202510.0210.079.859.909.90-1.10%4,735,702
Nov 26, 202510.2010.249.9610.0110.01-0.79%4,187,875
Nov 25, 20259.9910.179.8610.0910.092.13%7,339,968
Nov 24, 20259.9110.089.829.889.88-1.30%9,500,040
Nov 21, 20259.9910.109.8610.0110.01-0.30%7,564,130
Nov 20, 202510.2910.2910.0010.0410.04-0.30%7,167,711
Nov 19, 202510.0510.2010.0010.0710.070.30%5,610,833
Nov 18, 202510.1510.2310.0010.0410.04-0.89%5,345,028
Nov 17, 202510.4010.4910.0810.1310.13-3.52%11,311,570
Nov 14, 202510.9010.9010.4210.5010.50-1.59%9,221,596
Nov 13, 202510.8111.0010.6110.6710.67-0.37%9,387,177
Nov 12, 202510.8211.0010.6810.7110.71-0.19%17,810,980
Nov 11, 202511.0511.2510.5510.7310.73-1.74%30,219,150
Nov 10, 202510.9811.1810.6610.9210.923.61%36,723,320
Nov 7, 202510.3010.6010.1510.5410.543.43%17,054,030
Nov 6, 202510.3210.4510.0510.1910.190.59%10,092,810
Nov 4, 202510.1010.2910.0710.1310.130.10%5,258,901
Nov 3, 202510.2710.3610.0610.1210.12-1.08%5,242,584
Oct 31, 202510.4510.4510.1310.2310.23-1.63%7,449,133
Oct 30, 202510.0010.509.9510.4010.404.42%38,016,150
Oct 29, 20259.8510.029.859.969.960.91%5,413,325
Oct 28, 20259.919.969.829.879.87-0.50%3,880,871
Oct 27, 20259.969.999.909.929.92-0.50%3,693,495
Oct 24, 20259.9710.039.949.979.97-2,782,109
Oct 23, 202510.0210.059.959.979.97-0.30%3,405,864
Oct 21, 202510.0110.069.9210.0010.000.50%1,212,393
Oct 20, 20259.9710.039.859.959.950.10%5,713,744
Oct 17, 20259.9510.019.859.949.94-0.30%5,529,346
Oct 16, 202510.0510.069.949.979.970.30%10,992,630
Oct 15, 20259.9510.009.929.949.94-0.10%3,577,478
Oct 14, 202510.0510.169.769.959.95-1.19%9,626,656
Oct 13, 202510.0010.259.9010.0710.070.30%8,199,469