Skip to main content
Ratnamani Metals & Tubes Limited (NSE:RATNAMANI)
India flag India · Delayed Price · Currency is INR
2,317.90
-47.80 (-2.02%)
Mar 9, 2026, 3:29 PM IST

Ratnamani Metals & Tubes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,348.002,348.002,217.002,302.00--2.69%13,947
Mar 6, 20262,391.702,403.702,356.702,365.702,365.70-0.59%10,313
Mar 5, 20262,397.302,397.802,345.502,379.802,379.80-0.82%16,432
Mar 4, 20262,355.002,431.402,342.702,399.402,399.400.57%49,994
Mar 2, 20262,342.002,426.302,321.502,385.902,385.90-2.85%31,228
Feb 27, 20262,370.002,495.702,345.102,456.002,456.003.87%66,603
Feb 26, 20262,423.202,433.302,352.002,364.502,364.50-1.95%13,055
Feb 25, 20262,487.302,505.402,401.002,411.502,411.50-3.04%53,182
Feb 24, 20262,540.002,540.002,440.602,487.202,487.20-2.58%41,037
Feb 23, 20262,511.002,582.002,511.002,553.202,553.201.93%74,116
Feb 20, 20262,450.002,537.102,403.502,504.802,504.801.13%84,698
Feb 19, 20262,460.002,539.002,401.102,476.802,476.80-0.71%172,821
Feb 18, 20262,169.802,533.802,169.802,494.402,494.4015.81%1,237,025
Feb 17, 20262,147.502,192.102,122.902,153.902,153.900.09%28,060
Feb 16, 20262,275.302,284.802,145.002,152.002,152.00-4.40%43,978
Feb 13, 20262,255.002,299.902,100.002,251.002,251.00-3.16%324,552
Feb 12, 20261,964.002,335.601,964.002,324.402,324.4019.42%1,036,912
Feb 11, 20262,003.002,003.001,936.501,946.401,946.40-2.83%307,319
Feb 10, 20262,003.602,071.801,984.502,003.002,003.00-0.03%42,834
Feb 9, 20262,000.002,030.801,992.002,003.602,003.60-43,901
Feb 6, 20262,032.202,049.901,961.002,003.602,003.60-1.41%19,858
Feb 5, 20262,072.702,086.002,021.002,032.202,032.20-1.94%17,591
Feb 4, 20262,080.002,126.102,063.302,072.502,072.50-1.23%17,066
Feb 3, 20262,151.002,175.602,089.402,098.402,098.401.14%30,610
Feb 2, 20262,121.002,136.202,052.002,074.802,074.80-2.98%26,031
Feb 1, 20262,186.002,218.802,110.002,138.602,138.60-3.52%10,788
Jan 30, 20262,025.202,399.902,003.802,216.702,216.708.98%27,380
Jan 29, 20262,080.002,080.002,025.502,034.002,034.00-1.48%8,648
Jan 28, 20262,021.102,079.602,021.102,064.602,064.602.15%12,424
Jan 27, 20262,007.002,044.101,966.802,021.102,021.100.70%13,839
Jan 23, 20261,982.802,040.001,982.802,007.002,007.001.22%16,464
Jan 22, 20262,036.002,050.501,943.501,982.801,982.80-1.89%29,514
Jan 21, 20262,046.002,051.902,000.002,021.002,021.00-1.53%14,467
Jan 20, 20262,112.502,182.702,041.002,052.402,052.40-3.34%30,332
Jan 19, 20262,082.202,148.002,076.002,123.302,123.301.59%14,723
Jan 16, 20262,172.902,187.702,059.202,090.102,090.10-3.76%24,179
Jan 14, 20262,181.002,204.002,165.002,171.802,171.80-0.72%8,540
Jan 13, 20262,205.002,216.802,175.102,187.502,187.50-0.64%25,111
Jan 12, 20262,238.802,244.802,200.002,201.702,201.70-1.84%14,178
Jan 9, 20262,271.002,271.202,220.202,243.002,243.00-1.55%11,847
Jan 8, 20262,285.002,300.802,260.502,278.402,278.400.01%11,605
Jan 7, 20262,304.402,304.402,256.502,278.102,278.10-0.40%16,765
Jan 6, 20262,308.302,323.302,280.002,287.302,287.30-0.91%14,395
Jan 5, 20262,342.202,378.002,300.002,308.202,308.20-1.95%75,848
Jan 2, 20262,383.402,386.202,325.002,354.002,354.00-1.48%10,932
Jan 1, 20262,392.902,395.802,349.202,389.402,389.400.37%6,495
Dec 31, 20252,325.502,386.802,315.502,380.502,380.503.24%12,364
Dec 30, 20252,346.602,364.002,290.002,305.802,305.80-1.80%23,041
Dec 29, 20252,300.202,358.902,300.002,348.002,348.001.56%9,558
Dec 26, 20252,319.902,329.802,300.002,311.902,311.90-0.12%8,197
Dec 24, 20252,340.502,340.502,306.302,314.702,314.70-0.26%13,659
Dec 23, 20252,326.902,334.902,301.002,320.702,320.70-0.27%14,702
Dec 22, 20252,313.902,339.902,297.702,326.902,326.901.30%7,686
Dec 19, 20252,322.202,341.002,289.002,297.102,297.10-1.05%12,847
Dec 18, 20252,311.002,368.302,300.002,321.402,321.400.47%8,566
Dec 17, 20252,333.302,340.102,305.002,310.502,310.50-0.88%8,832
Dec 16, 20252,386.202,386.902,328.002,331.002,331.00-2.85%19,353
Dec 15, 20252,445.102,455.202,369.902,399.302,399.30-2.14%18,498
Dec 12, 20252,438.702,467.002,420.002,451.802,451.800.54%14,409
Dec 11, 20252,410.002,450.002,403.302,438.602,438.600.12%7,575
Dec 10, 20252,413.402,456.502,392.002,435.602,435.600.92%11,937
Dec 9, 20252,385.002,429.802,370.702,413.402,413.400.51%8,865
Dec 8, 20252,424.802,424.802,387.702,401.202,401.20-0.27%9,298
Dec 5, 20252,369.502,419.802,363.802,407.602,407.601.10%12,034
Dec 4, 20252,355.002,395.902,352.002,381.402,381.400.38%9,681
Dec 3, 20252,363.002,382.902,354.502,372.502,372.50-0.35%6,813
Dec 2, 20252,363.002,390.002,363.002,380.802,380.800.02%6,765
Dec 1, 20252,392.502,392.502,363.202,380.302,380.300.33%9,187
Nov 28, 20252,385.802,387.502,349.002,372.502,372.50-0.56%7,700
Nov 27, 20252,389.002,398.702,370.002,385.802,385.800.02%13,301
Nov 26, 20252,330.002,389.002,326.002,385.302,385.302.61%12,500
Nov 25, 20252,305.002,340.002,296.402,324.602,324.600.45%12,524
Nov 24, 20252,302.002,325.302,278.402,314.202,314.200.63%16,141
Nov 21, 20252,332.002,348.602,290.002,299.702,299.70-1.87%22,252
Nov 20, 20252,365.102,385.002,332.002,343.602,343.60-0.91%12,649
Nov 19, 20252,402.202,405.902,360.002,365.102,365.10-1.64%9,204
Nov 18, 20252,462.502,462.502,400.002,404.602,404.60-1.52%18,412
Nov 17, 20252,465.502,475.402,430.002,441.802,441.80-0.68%13,197
Nov 14, 20252,479.902,482.002,435.002,458.602,458.60-0.46%7,693
Nov 13, 20252,482.002,485.002,449.702,470.002,470.000.36%12,455
Nov 12, 20252,456.202,491.102,450.702,461.202,461.200.20%11,381
Nov 11, 20252,434.802,473.402,418.002,456.202,456.200.99%14,416
Nov 10, 20252,470.002,490.002,410.102,432.202,432.200.94%71,530
Nov 7, 20252,424.002,440.002,370.002,409.502,409.50-0.43%46,130
Nov 6, 20252,447.002,447.002,406.202,419.902,419.90-1.12%11,522
Nov 4, 20252,465.002,500.002,434.502,447.402,447.40-1.40%20,269
Nov 3, 20252,422.002,489.602,406.702,482.102,482.102.36%17,081
Oct 31, 20252,411.002,470.702,400.002,424.802,424.800.31%19,812
Oct 30, 20252,431.502,466.102,402.202,417.202,417.20-0.59%114,665
Oct 29, 20252,500.002,502.302,425.002,431.502,431.50-2.28%34,566
Oct 28, 20252,548.002,548.002,471.302,488.202,488.20-3.10%60,645
Oct 27, 20252,449.202,771.902,433.502,567.902,567.905.12%858,085
Oct 24, 20252,427.002,480.002,404.602,442.802,442.800.95%76,156
Oct 23, 20252,354.002,448.002,317.102,419.802,419.802.63%35,494
Oct 21, 20252,319.902,370.002,317.602,357.902,357.901.73%3,907
Oct 20, 20252,399.002,399.002,309.002,317.802,317.80-2.86%34,588
Oct 17, 20252,310.002,444.002,295.102,386.002,386.003.09%27,343
Oct 16, 20252,317.002,350.002,295.302,314.502,314.500.47%13,964
Oct 15, 20252,327.002,327.202,270.002,303.602,303.60-0.66%29,619
Oct 14, 20252,325.002,330.602,298.002,319.002,319.00-0.04%9,306