Skip to main content
Ratnamani Metals & Tubes Limited (NSE:RATNAMANI)
India flag India · Delayed Price · Currency is INR
2,407.60
+26.20 (1.10%)
At close: Dec 5, 2025

Ratnamani Metals & Tubes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 20252,335.002,335.902,302.102,319.902,319.90-0.89%9,273
Oct 10, 20252,340.102,348.002,323.002,340.802,340.800.03%9,561
Oct 9, 20252,339.002,359.002,329.002,340.102,340.100.05%9,392
Oct 8, 20252,402.002,402.002,332.202,339.002,339.00-2.62%17,940
Oct 7, 20252,376.302,415.002,374.002,402.002,402.001.08%16,170
Oct 6, 20252,415.202,427.202,360.002,376.302,376.30-1.61%25,402
Oct 3, 20252,414.402,429.102,391.002,415.202,415.200.03%16,182
Oct 1, 20252,404.002,430.002,387.202,414.402,414.400.16%11,424
Sep 30, 20252,432.002,432.002,386.702,410.502,410.50-0.03%12,063
Sep 29, 20252,413.802,430.002,390.002,411.202,411.20-0.11%10,915
Sep 26, 20252,499.602,499.602,390.502,413.802,413.80-3.44%36,491
Sep 25, 20252,451.002,507.002,445.802,499.702,499.701.69%49,978
Sep 24, 20252,449.002,497.902,423.202,458.202,458.200.33%19,447
Sep 23, 20252,425.002,489.002,381.102,450.102,450.101.44%35,086
Sep 22, 20252,413.502,445.502,400.002,415.402,415.400.08%41,144
Sep 19, 20252,495.002,495.002,391.202,413.402,413.40-2.70%69,051
Sep 18, 20252,425.502,494.002,401.402,480.302,480.303.00%33,239
Sep 17, 20252,418.002,433.502,392.602,408.002,408.00-0.59%33,230
Sep 16, 20252,417.402,435.202,388.202,422.402,422.400.66%59,546
Sep 15, 20252,396.502,413.802,375.002,406.602,406.601.27%10,614
Sep 12, 20252,383.102,394.002,370.002,376.402,376.400.02%8,928
Sep 11, 20252,381.502,389.502,362.102,376.002,376.000.62%24,130
Sep 10, 20252,370.702,400.502,350.002,361.302,361.300.09%39,415
Sep 9, 20252,376.002,412.002,342.202,359.102,359.10-0.65%68,574
Sep 8, 20252,425.002,425.002,358.002,374.502,374.50-1.17%21,814
Sep 5, 20252,433.502,433.502,376.202,402.602,402.60-0.42%10,890
Sep 4, 20252,400.802,434.502,399.302,412.802,412.800.50%11,955
Sep 3, 20252,381.602,420.002,363.202,400.802,400.800.81%19,072
Sep 2, 20252,400.002,409.902,346.202,381.602,381.60-0.79%23,860
Sep 1, 20252,392.102,421.802,370.002,400.502,386.500.35%11,700
Aug 29, 20252,381.002,450.002,345.002,392.102,378.150.56%80,686
Aug 28, 20252,413.502,413.502,346.102,378.802,364.93-0.60%12,586
Aug 26, 20252,442.002,456.902,380.002,393.202,379.24-2.29%22,402
Aug 25, 20252,441.002,460.002,420.102,449.202,434.921.20%12,301
Aug 22, 20252,445.102,449.902,372.502,420.202,406.09-1.02%14,190
Aug 21, 20252,400.002,454.702,376.102,445.102,430.842.06%20,328
Aug 20, 20252,435.002,440.002,390.102,395.802,381.83-1.02%7,749
Aug 19, 20252,380.002,442.902,364.702,420.402,406.281.94%15,035
Aug 18, 20252,363.002,387.102,341.002,374.302,360.451.34%8,138
Aug 14, 20252,374.002,385.002,334.002,343.002,329.34-0.39%5,975
Aug 13, 20252,355.502,394.002,325.102,352.202,338.480.71%13,529
Aug 12, 20252,344.002,364.502,319.902,335.602,321.980.53%10,904
Aug 11, 20252,350.002,350.002,299.102,323.402,309.85-0.21%14,291
Aug 8, 20252,311.002,354.702,309.902,328.402,314.82-0.05%14,951
Aug 7, 20252,351.702,389.502,256.002,329.602,316.01-0.94%31,893
Aug 6, 20252,470.002,483.502,342.002,351.602,337.89-4.44%28,938
Aug 5, 20252,502.102,527.502,441.002,460.802,446.45-1.81%17,644
Aug 4, 20252,579.002,580.202,501.002,506.202,491.58-2.88%15,752
Aug 1, 20252,625.102,699.902,572.002,580.602,565.55-2.57%39,856
Jul 31, 20252,680.002,708.902,631.002,648.702,633.25-1.45%9,165
Jul 30, 20252,665.502,730.002,665.502,687.802,672.121.14%10,810
Jul 29, 20252,660.202,680.002,625.002,657.502,642.00-0.36%8,697
Jul 28, 20252,709.502,730.002,652.802,667.002,651.45-1.57%12,208
Jul 25, 20252,798.402,800.002,702.402,709.502,693.70-3.18%17,978
Jul 24, 20252,784.102,815.802,782.502,798.402,782.080.51%12,623
Jul 23, 20252,802.002,802.102,773.902,784.102,767.86-0.53%17,021
Jul 22, 20252,820.002,843.502,795.002,798.902,782.58-0.73%7,184
Jul 21, 20252,810.902,865.002,773.102,819.502,803.060.31%24,652
Jul 18, 20252,867.102,867.102,802.002,810.902,794.51-1.77%11,811
Jul 17, 20252,835.002,869.002,831.602,861.502,844.811.01%9,725
Jul 16, 20252,900.002,900.002,826.002,832.802,816.28-1.79%15,230
Jul 15, 20252,898.502,907.802,816.102,884.302,867.480.36%24,596
Jul 14, 20252,893.502,901.002,855.602,873.902,857.14-1.00%14,013