Skip to main content
Ratnamani Metals & Tubes Limited (NSE:RATNAMANI)
India flag India · Delayed Price · Currency is INR
2,681.00
+4.70 (0.18%)
Apr 29, 2026, 9:40 AM IST

Ratnamani Metals & Tubes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,698.802,783.402,644.302,676.302,676.30-0.65%91,189
Apr 27, 20262,640.002,720.002,568.002,693.902,693.903.38%135,318
Apr 24, 20262,435.202,630.002,425.002,605.802,605.805.94%126,625
Apr 23, 20262,454.302,502.002,435.002,459.802,459.800.22%55,542
Apr 22, 20262,414.902,465.002,395.002,454.302,454.301.80%16,727
Apr 21, 20262,427.202,473.202,405.202,410.902,410.90-0.67%15,980
Apr 20, 20262,460.002,527.802,400.002,427.202,427.20-1.39%32,044
Apr 17, 20262,366.402,471.902,352.102,461.302,461.304.78%36,816
Apr 16, 20262,336.002,373.402,300.302,349.002,349.000.59%18,974
Apr 15, 20262,344.002,369.402,314.102,335.202,335.201.01%33,869
Apr 13, 20262,280.802,335.002,260.802,311.802,311.80-0.96%27,901
Apr 10, 20262,339.902,371.202,312.102,334.302,334.300.59%41,319
Apr 9, 20262,304.502,342.902,265.402,320.602,320.600.75%19,988
Apr 8, 20262,266.002,316.902,250.002,303.402,303.404.37%23,803
Apr 7, 20262,229.902,249.402,197.602,206.902,206.90-0.46%11,751
Apr 6, 20262,260.002,260.002,203.202,217.202,217.20-1.68%18,696
Apr 2, 20262,219.702,269.802,148.002,255.202,255.20-0.04%33,280
Apr 1, 20262,245.502,307.002,228.002,256.202,256.202.47%21,367
Mar 30, 20262,200.002,260.002,167.602,201.802,201.80-0.42%44,700
Mar 27, 20262,326.102,329.902,150.002,211.102,211.10-4.47%169,081
Mar 25, 20262,271.502,348.002,271.502,314.602,314.601.74%15,705
Mar 24, 20262,180.202,295.002,155.302,275.102,275.105.01%39,524
Mar 23, 20262,311.002,311.002,160.002,166.502,166.50-6.24%20,307
Mar 20, 20262,351.502,367.202,300.402,310.802,310.80-1.53%16,530
Mar 19, 20262,388.502,399.002,340.002,346.802,346.80-2.28%9,792
Mar 18, 20262,398.002,430.002,370.002,401.502,401.50-0.30%25,091
Mar 17, 20262,343.702,430.002,322.102,408.702,408.702.37%43,485
Mar 16, 20262,320.202,378.102,301.502,353.002,353.000.90%69,406
Mar 13, 20262,331.502,355.002,280.002,331.902,331.90-1.20%31,324
Mar 12, 20262,368.902,389.902,314.602,360.302,360.30-0.49%20,414
Mar 11, 20262,278.302,460.002,237.002,372.002,372.004.11%126,546
Mar 10, 20262,340.002,340.102,270.002,278.302,278.30-1.71%20,490
Mar 9, 20262,348.002,349.902,217.002,317.902,317.90-2.02%33,488
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