Rama Steel Tubes Limited (NSE:RAMASTEEL)
India
· Delayed Price · Currency is INR 5.83
-0.05 (-0.85%)
Apr 29, 2026, 3:30 PM IST
Rama Steel Tubes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.92 | 5.98 | 5.84 | 5.84 | - | -0.68% | 5,144,461 |
| Apr 28, 2026 | 5.78 | 5.91 | 5.70 | 5.88 | 5.88 | 1.38% | 6,276,459 |
| Apr 27, 2026 | 5.74 | 5.82 | 5.72 | 5.80 | 5.80 | 1.58% | 5,677,666 |
| Apr 24, 2026 | 5.85 | 5.91 | 5.67 | 5.71 | 5.71 | -3.22% | 8,772,970 |
| Apr 23, 2026 | 5.90 | 5.98 | 5.81 | 5.90 | 5.90 | -0.17% | 7,822,866 |
| Apr 22, 2026 | 5.89 | 5.99 | 5.65 | 5.91 | 5.91 | 0.34% | 13,324,250 |
| Apr 21, 2026 | 6.19 | 6.20 | 5.88 | 5.89 | 5.89 | -2.48% | 19,303,260 |
| Apr 20, 2026 | 6.05 | 6.20 | 5.94 | 6.04 | 6.04 | 2.03% | 28,763,890 |
| Apr 17, 2026 | 5.80 | 5.92 | 5.75 | 5.92 | 5.92 | 4.96% | 9,880,089 |
| Apr 16, 2026 | 5.54 | 5.64 | 5.50 | 5.64 | 5.64 | 4.83% | 16,506,320 |
| Apr 15, 2026 | 5.27 | 5.38 | 5.20 | 5.38 | 5.38 | 4.87% | 14,538,330 |
| Apr 13, 2026 | 5.25 | 5.25 | 5.13 | 5.13 | 5.13 | -5.00% | 27,276,138 |
| Apr 10, 2026 | 5.44 | 5.44 | 5.22 | 5.40 | 5.40 | 4.05% | 32,171,110 |
| Apr 9, 2026 | 5.18 | 5.19 | 5.08 | 5.19 | 5.19 | 4.85% | 3,674,395 |
| Apr 8, 2026 | 4.95 | 4.95 | 4.90 | 4.95 | 4.95 | 4.87% | 3,820,267 |
| Apr 7, 2026 | 4.50 | 4.92 | 4.41 | 4.72 | 4.72 | 4.66% | 24,695,010 |
| Apr 6, 2026 | 4.24 | 4.54 | 4.02 | 4.51 | 4.51 | 9.20% | 22,416,210 |
| Apr 2, 2026 | 3.87 | 4.26 | 3.74 | 4.13 | 4.13 | 3.51% | 28,313,780 |
| Apr 1, 2026 | 3.75 | 3.99 | 3.75 | 3.99 | 3.99 | 9.92% | 26,086,160 |
| Mar 30, 2026 | 4.28 | 4.28 | 3.43 | 3.63 | 3.63 | -15.19% | 76,857,880 |
| Mar 27, 2026 | 4.74 | 4.79 | 4.25 | 4.28 | 4.28 | -9.70% | 57,138,006 |
| Mar 25, 2026 | 4.99 | 5.13 | 4.70 | 4.74 | 4.74 | -3.07% | 38,818,930 |
| Mar 24, 2026 | 4.89 | 5.07 | 4.70 | 4.89 | 4.89 | 6.77% | 30,633,230 |
| Mar 23, 2026 | 5.38 | 5.38 | 4.44 | 4.58 | 4.58 | -15.34% | 53,817,820 |
| Mar 20, 2026 | 5.55 | 5.55 | 5.27 | 5.41 | 5.41 | 3.64% | 10,751,600 |
| Mar 19, 2026 | 5.50 | 5.77 | 5.13 | 5.22 | 5.22 | -8.26% | 13,259,160 |
| Mar 18, 2026 | 5.14 | 5.75 | 5.13 | 5.69 | 5.69 | 10.70% | 19,983,100 |
| Mar 17, 2026 | 5.41 | 5.44 | 5.08 | 5.14 | 5.14 | -4.99% | 16,109,580 |
| Mar 16, 2026 | 5.65 | 5.70 | 5.25 | 5.41 | 5.41 | -4.08% | 14,536,200 |
| Mar 13, 2026 | 5.89 | 5.93 | 5.57 | 5.64 | 5.64 | -4.24% | 12,801,260 |
| Mar 12, 2026 | 5.96 | 6.06 | 5.78 | 5.89 | 5.89 | -1.34% | 8,959,379 |
| Mar 11, 2026 | 5.95 | 6.15 | 5.95 | 5.97 | 5.97 | 0.51% | 6,667,349 |
| Mar 10, 2026 | 6.12 | 6.12 | 5.90 | 5.94 | 5.94 | 0.34% | 13,280,090 |
| Mar 9, 2026 | 6.30 | 6.30 | 5.86 | 5.92 | 5.92 | -6.62% | 10,290,500 |
| Mar 6, 2026 | 6.28 | 6.43 | 6.25 | 6.34 | 6.34 | 2.42% | 10,680,100 |
| Mar 5, 2026 | 6.65 | 6.75 | 6.12 | 6.19 | 6.19 | -7.06% | 15,744,530 |
| Mar 4, 2026 | 6.68 | 6.70 | 6.42 | 6.66 | 6.66 | -0.89% | 5,322,417 |
| Mar 2, 2026 | 6.38 | 6.88 | 6.38 | 6.72 | 6.72 | -5.49% | 9,709,675 |
| Feb 27, 2026 | 7.20 | 7.21 | 7.05 | 7.11 | 7.11 | -0.28% | 4,565,762 |
| Feb 26, 2026 | 7.40 | 7.42 | 6.96 | 7.13 | 7.13 | -2.60% | 18,671,800 |
| Feb 25, 2026 | 7.33 | 7.39 | 7.30 | 7.32 | 7.32 | - | 3,228,589 |
| Feb 24, 2026 | 7.39 | 7.44 | 7.25 | 7.32 | 7.32 | -1.48% | 4,659,048 |
| Feb 23, 2026 | 7.43 | 7.90 | 7.40 | 7.43 | 7.43 | - | 13,274,860 |
| Feb 20, 2026 | 7.40 | 7.45 | 7.30 | 7.43 | 7.43 | - | 2,638,245 |
| Feb 19, 2026 | 7.48 | 7.55 | 7.40 | 7.43 | 7.43 | -0.27% | 2,942,694 |
| Feb 18, 2026 | 7.52 | 7.64 | 7.31 | 7.45 | 7.45 | -0.27% | 4,764,045 |
| Feb 17, 2026 | 7.35 | 7.82 | 7.31 | 7.47 | 7.47 | 2.75% | 15,643,890 |
| Feb 16, 2026 | 7.43 | 7.46 | 7.25 | 7.27 | 7.27 | -1.89% | 6,456,448 |
| Feb 13, 2026 | 7.66 | 7.67 | 7.35 | 7.41 | 7.41 | -3.26% | 10,108,575 |
| Feb 12, 2026 | 7.90 | 7.91 | 7.63 | 7.66 | 7.66 | -3.04% | 8,503,745 |
| Feb 11, 2026 | 8.01 | 8.04 | 7.85 | 7.90 | 7.90 | -1.00% | 3,541,404 |
| Feb 10, 2026 | 8.00 | 8.10 | 7.95 | 7.98 | 7.98 | - | 4,544,683 |
| Feb 9, 2026 | 7.81 | 8.05 | 7.79 | 7.98 | 7.98 | 2.44% | 8,145,721 |
| Feb 6, 2026 | 7.75 | 7.85 | 7.70 | 7.79 | 7.79 | 0.13% | 4,432,338 |
| Feb 5, 2026 | 7.94 | 7.94 | 7.75 | 7.78 | 7.78 | -1.77% | 6,141,441 |
| Feb 4, 2026 | 7.78 | 7.96 | 7.71 | 7.92 | 7.92 | 2.06% | 11,252,680 |
| Feb 3, 2026 | 7.91 | 8.05 | 7.72 | 7.76 | 7.76 | 1.04% | 12,051,690 |
| Feb 2, 2026 | 7.65 | 7.77 | 7.51 | 7.68 | 7.68 | - | 5,431,201 |
| Feb 1, 2026 | 8.09 | 8.09 | 7.56 | 7.68 | 7.68 | -1.54% | 3,951,707 |
| Jan 30, 2026 | 7.72 | 7.90 | 7.60 | 7.80 | 7.80 | 1.04% | 7,394,819 |
| Jan 29, 2026 | 8.01 | 8.01 | 7.66 | 7.72 | 7.72 | -3.62% | 9,068,667 |
| Jan 28, 2026 | 7.69 | 8.08 | 7.69 | 8.01 | 8.01 | 4.43% | 7,552,579 |
| Jan 27, 2026 | 7.90 | 8.03 | 7.49 | 7.67 | 7.67 | -2.17% | 11,258,170 |
| Jan 23, 2026 | 8.03 | 8.11 | 7.76 | 7.84 | 7.84 | -2.12% | 10,100,820 |
| Jan 22, 2026 | 7.54 | 8.43 | 7.52 | 8.01 | 8.01 | 6.23% | 30,429,270 |
| Jan 21, 2026 | 8.11 | 8.13 | 7.25 | 7.54 | 7.54 | -7.03% | 39,813,572 |
| Jan 20, 2026 | 8.63 | 8.68 | 8.04 | 8.11 | 8.11 | -6.13% | 10,962,980 |
| Jan 19, 2026 | 9.04 | 9.22 | 8.58 | 8.64 | 8.64 | -4.53% | 16,599,100 |
| Jan 16, 2026 | 8.72 | 9.14 | 8.70 | 9.05 | 9.05 | 3.78% | 11,046,770 |
| Jan 14, 2026 | 8.74 | 8.80 | 8.69 | 8.72 | 8.72 | -0.23% | 3,429,373 |
| Jan 13, 2026 | 8.80 | 8.89 | 8.70 | 8.74 | 8.74 | -0.57% | 3,667,730 |
| Jan 12, 2026 | 8.65 | 8.85 | 8.55 | 8.79 | 8.79 | 0.92% | 6,522,338 |
| Jan 9, 2026 | 9.03 | 9.16 | 8.61 | 8.71 | 8.71 | -3.54% | 10,804,520 |
| Jan 8, 2026 | 9.27 | 9.29 | 9.01 | 9.03 | 9.03 | -2.59% | 6,079,288 |
| Jan 7, 2026 | 9.29 | 9.33 | 9.25 | 9.27 | 9.27 | -0.22% | 2,862,477 |
| Jan 6, 2026 | 9.34 | 9.36 | 9.23 | 9.29 | 9.29 | -0.85% | 6,038,800 |
| Jan 5, 2026 | 9.50 | 9.60 | 9.33 | 9.37 | 9.37 | -1.06% | 8,052,464 |
| Jan 2, 2026 | 9.35 | 9.66 | 9.29 | 9.47 | 9.47 | 1.28% | 16,588,330 |
| Jan 1, 2026 | 9.42 | 9.45 | 9.31 | 9.35 | 9.35 | -0.32% | 3,476,029 |
| Dec 31, 2025 | 9.35 | 9.55 | 9.32 | 9.38 | 9.38 | 0.97% | 8,837,798 |
| Dec 30, 2025 | 9.30 | 9.35 | 9.26 | 9.29 | 9.29 | -0.43% | 4,408,837 |
| Dec 29, 2025 | 9.44 | 9.50 | 9.31 | 9.33 | 9.33 | -1.17% | 6,581,288 |
| Dec 26, 2025 | 9.48 | 9.53 | 9.41 | 9.44 | 9.44 | -0.42% | 3,357,051 |
| Dec 24, 2025 | 9.53 | 9.62 | 9.43 | 9.48 | 9.48 | -0.63% | 4,984,386 |
| Dec 23, 2025 | 9.59 | 9.64 | 9.49 | 9.54 | 9.54 | -0.31% | 8,396,631 |
| Dec 22, 2025 | 9.66 | 9.73 | 9.55 | 9.57 | 9.57 | -0.42% | 9,774,750 |
| Dec 19, 2025 | 9.72 | 9.74 | 9.50 | 9.61 | 9.61 | 0.63% | 9,853,726 |
| Dec 18, 2025 | 9.78 | 9.84 | 9.36 | 9.55 | 9.55 | -2.15% | 16,203,340 |
| Dec 17, 2025 | 10.01 | 10.04 | 9.71 | 9.76 | 9.76 | -2.50% | 9,782,287 |
| Dec 16, 2025 | 10.10 | 10.19 | 9.98 | 10.01 | 10.01 | -1.18% | 7,779,020 |
| Dec 15, 2025 | 10.66 | 10.68 | 10.00 | 10.13 | 10.13 | -4.97% | 18,302,920 |
| Dec 12, 2025 | 11.01 | 11.29 | 10.51 | 10.66 | 10.66 | -3.18% | 30,974,420 |
| Dec 11, 2025 | 10.18 | 11.20 | 10.15 | 11.01 | 11.01 | 8.90% | 52,093,180 |
| Dec 10, 2025 | 9.98 | 10.25 | 9.93 | 10.11 | 10.11 | 0.60% | 7,242,509 |
| Dec 9, 2025 | 9.84 | 10.15 | 9.60 | 10.05 | 10.05 | 1.82% | 11,955,470 |
| Dec 8, 2025 | 9.75 | 9.98 | 9.75 | 9.87 | 9.87 | 0.10% | 5,194,968 |
| Dec 5, 2025 | 9.85 | 9.94 | 9.79 | 9.86 | 9.86 | -0.40% | 5,079,968 |
| Dec 4, 2025 | 9.89 | 9.98 | 9.85 | 9.90 | 9.90 | - | 2,687,026 |
| Dec 3, 2025 | 9.87 | 9.99 | 9.83 | 9.90 | 9.90 | - | 4,807,677 |
| Dec 2, 2025 | 9.90 | 9.99 | 9.86 | 9.90 | 9.90 | - | 3,184,194 |