Shree Rama Multi-Tech Limited (NSE:SHREERAMA)
India
· Delayed Price · Currency is INR 47.62
-2.17 (-4.36%)
Mar 9, 2026, 3:30 PM IST
Shree Rama Multi-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 48.51 | 48.51 | 47.15 | 47.40 | - | -4.80% | 120,094 |
| Mar 6, 2026 | 51.93 | 51.93 | 49.51 | 49.79 | 49.79 | -2.20% | 49,039 |
| Mar 5, 2026 | 51.99 | 52.43 | 49.37 | 50.91 | 50.91 | 0.57% | 136,488 |
| Mar 4, 2026 | 51.44 | 51.50 | 49.61 | 50.62 | 50.62 | -1.77% | 111,367 |
| Mar 2, 2026 | 50.70 | 53.22 | 50.67 | 51.53 | 51.53 | -4.73% | 315,825 |
| Feb 27, 2026 | 55.39 | 55.50 | 53.61 | 54.09 | 54.09 | -2.35% | 80,523 |
| Feb 26, 2026 | 55.05 | 57.63 | 55.05 | 55.39 | 55.39 | 0.11% | 134,247 |
| Feb 25, 2026 | 56.80 | 56.90 | 55.06 | 55.33 | 55.33 | -0.49% | 82,754 |
| Feb 24, 2026 | 56.03 | 57.49 | 55.35 | 55.60 | 55.60 | -1.73% | 88,088 |
| Feb 23, 2026 | 56.65 | 58.34 | 56.36 | 56.58 | 56.58 | -0.74% | 93,950 |
| Feb 20, 2026 | 57.10 | 60.50 | 56.25 | 57.00 | 57.00 | -1.04% | 206,149 |
| Feb 19, 2026 | 60.90 | 60.90 | 57.20 | 57.60 | 57.60 | -3.52% | 93,189 |
| Feb 18, 2026 | 60.50 | 61.64 | 59.21 | 59.70 | 59.70 | -1.66% | 98,865 |
| Feb 17, 2026 | 62.48 | 62.99 | 60.01 | 60.71 | 60.71 | -2.33% | 119,283 |
| Feb 16, 2026 | 62.00 | 64.00 | 62.00 | 62.16 | 62.16 | 1.97% | 387,718 |
| Feb 13, 2026 | 61.00 | 61.65 | 59.72 | 60.96 | 60.96 | 0.21% | 131,175 |
| Feb 12, 2026 | 59.00 | 62.50 | 58.57 | 60.83 | 60.83 | 3.63% | 347,635 |
| Feb 11, 2026 | 58.40 | 61.23 | 58.10 | 58.70 | 58.70 | -0.41% | 144,470 |
| Feb 10, 2026 | 60.39 | 60.39 | 58.50 | 58.94 | 58.94 | -1.54% | 82,181 |
| Feb 9, 2026 | 61.80 | 61.97 | 59.30 | 59.86 | 59.86 | -0.94% | 141,602 |
| Feb 6, 2026 | 60.80 | 61.77 | 59.10 | 60.43 | 60.43 | 0.60% | 239,920 |
| Feb 5, 2026 | 58.47 | 65.00 | 58.46 | 60.07 | 60.07 | 3.59% | 2,497,583 |
| Feb 4, 2026 | 58.60 | 59.50 | 57.59 | 57.99 | 57.99 | -0.94% | 87,094 |
| Feb 3, 2026 | 58.79 | 59.40 | 56.25 | 58.54 | 58.54 | 4.63% | 96,360 |
| Feb 2, 2026 | 58.49 | 58.49 | 55.57 | 55.95 | 55.95 | -2.48% | 120,905 |
| Feb 1, 2026 | 56.72 | 58.50 | 56.00 | 57.37 | 57.37 | -0.55% | 90,000 |
| Jan 30, 2026 | 59.05 | 59.98 | 57.12 | 57.69 | 57.69 | -2.48% | 160,176 |
| Jan 29, 2026 | 58.65 | 59.75 | 57.11 | 59.16 | 59.16 | 0.87% | 154,953 |
| Jan 28, 2026 | 59.00 | 60.15 | 57.55 | 58.65 | 58.65 | -1.25% | 201,744 |
| Jan 27, 2026 | 57.60 | 60.02 | 54.21 | 59.39 | 59.39 | 2.33% | 498,969 |
| Jan 23, 2026 | 60.50 | 60.50 | 57.56 | 58.04 | 58.04 | -2.81% | 52,736 |
| Jan 22, 2026 | 58.81 | 61.00 | 58.61 | 59.72 | 59.72 | 1.62% | 96,559 |
| Jan 21, 2026 | 58.00 | 59.50 | 56.48 | 58.77 | 58.77 | 0.63% | 124,132 |
| Jan 20, 2026 | 62.50 | 63.00 | 57.50 | 58.40 | 58.40 | -5.47% | 196,343 |
| Jan 19, 2026 | 60.60 | 62.99 | 58.62 | 61.78 | 61.78 | 1.95% | 150,560 |
| Jan 16, 2026 | 62.16 | 63.00 | 60.25 | 60.60 | 60.60 | -2.51% | 100,584 |
| Jan 14, 2026 | 60.99 | 63.45 | 59.81 | 62.16 | 62.16 | 1.97% | 156,815 |
| Jan 13, 2026 | 63.00 | 64.07 | 60.20 | 60.96 | 60.96 | -2.14% | 173,898 |
| Jan 12, 2026 | 59.99 | 64.00 | 55.98 | 62.29 | 62.29 | 5.10% | 730,163 |
| Jan 9, 2026 | 58.51 | 60.58 | 58.11 | 59.27 | 59.27 | -0.82% | 99,559 |
| Jan 8, 2026 | 62.20 | 63.28 | 59.00 | 59.76 | 59.76 | -4.87% | 190,312 |
| Jan 7, 2026 | 63.57 | 63.57 | 61.61 | 62.82 | 62.82 | 1.44% | 139,719 |
| Jan 6, 2026 | 65.95 | 66.82 | 61.10 | 61.93 | 61.93 | -5.46% | 319,045 |
| Jan 5, 2026 | 67.10 | 69.51 | 64.55 | 65.51 | 65.51 | -3.66% | 193,460 |
| Jan 2, 2026 | 70.34 | 71.99 | 65.51 | 68.00 | 68.00 | -1.78% | 379,747 |
| Jan 1, 2026 | 68.70 | 70.00 | 66.79 | 69.23 | 69.23 | 2.02% | 384,832 |
| Dec 31, 2025 | 64.90 | 70.50 | 64.90 | 67.86 | 67.86 | 4.64% | 1,013,653 |
| Dec 30, 2025 | 59.79 | 65.76 | 59.31 | 64.85 | 64.85 | 8.46% | 632,111 |
| Dec 29, 2025 | 61.10 | 63.99 | 59.50 | 59.79 | 59.79 | -3.95% | 111,306 |
| Dec 26, 2025 | 63.11 | 65.00 | 61.36 | 62.25 | 62.25 | -0.06% | 125,091 |
| Dec 24, 2025 | 61.96 | 63.90 | 60.75 | 62.29 | 62.29 | 3.44% | 185,914 |
| Dec 23, 2025 | 57.81 | 62.85 | 57.51 | 60.22 | 60.22 | 4.68% | 202,136 |
| Dec 22, 2025 | 58.49 | 59.48 | 56.81 | 57.53 | 57.53 | 0.09% | 88,092 |
| Dec 19, 2025 | 60.94 | 61.20 | 56.72 | 57.48 | 57.48 | -3.39% | 123,725 |
| Dec 18, 2025 | 59.10 | 60.89 | 59.00 | 59.50 | 59.50 | -2.23% | 92,087 |
| Dec 17, 2025 | 61.99 | 63.79 | 59.90 | 60.86 | 60.86 | -1.15% | 269,208 |
| Dec 16, 2025 | 64.90 | 65.00 | 61.00 | 61.57 | 61.57 | 4.04% | 636,615 |
| Dec 15, 2025 | 59.33 | 59.33 | 56.25 | 59.18 | 59.18 | 9.71% | 393,283 |
| Dec 12, 2025 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | 4.98% | 23,553 |
| Dec 11, 2025 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | 4.99% | 12,212 |
| Dec 10, 2025 | 46.99 | 48.94 | 46.01 | 48.94 | 48.94 | 5.00% | 88,802 |
| Dec 9, 2025 | 48.46 | 48.99 | 46.15 | 46.61 | 46.61 | -3.84% | 119,404 |
| Dec 8, 2025 | 50.52 | 51.53 | 48.47 | 48.47 | 48.47 | -5.02% | 58,843 |
| Dec 5, 2025 | 50.42 | 52.39 | 50.42 | 51.03 | 51.03 | -0.87% | 41,575 |
| Dec 4, 2025 | 51.85 | 51.85 | 50.00 | 51.48 | 51.48 | 1.56% | 41,357 |
| Dec 3, 2025 | 50.36 | 52.45 | 50.36 | 50.69 | 50.69 | -1.13% | 25,612 |
| Dec 2, 2025 | 52.39 | 53.48 | 51.00 | 51.27 | 51.27 | -2.12% | 47,936 |
| Dec 1, 2025 | 54.12 | 54.12 | 52.10 | 52.38 | 52.38 | -2.75% | 35,828 |
| Nov 28, 2025 | 52.99 | 54.97 | 52.73 | 53.86 | 53.86 | 1.55% | 29,911 |
| Nov 27, 2025 | 53.00 | 53.98 | 53.00 | 53.04 | 53.04 | -0.11% | 35,047 |
| Nov 26, 2025 | 50.70 | 53.50 | 50.70 | 53.10 | 53.10 | 3.31% | 59,423 |
| Nov 25, 2025 | 52.28 | 52.28 | 51.00 | 51.40 | 51.40 | -1.81% | 50,082 |
| Nov 24, 2025 | 54.15 | 54.50 | 51.55 | 52.35 | 52.35 | -3.31% | 77,066 |
| Nov 21, 2025 | 55.25 | 55.84 | 53.00 | 54.14 | 54.14 | -1.99% | 50,650 |
| Nov 20, 2025 | 56.01 | 57.80 | 54.11 | 55.24 | 55.24 | -2.11% | 53,375 |
| Nov 19, 2025 | 57.59 | 58.90 | 56.12 | 56.43 | 56.43 | -0.53% | 49,199 |
| Nov 18, 2025 | 56.42 | 57.45 | 54.55 | 56.73 | 56.73 | 1.30% | 75,026 |
| Nov 17, 2025 | 54.73 | 57.09 | 52.05 | 56.00 | 56.00 | 2.32% | 141,549 |
| Nov 14, 2025 | 55.75 | 56.50 | 54.05 | 54.73 | 54.73 | 1.41% | 107,698 |
| Nov 13, 2025 | 51.40 | 53.97 | 51.39 | 53.97 | 53.97 | 5.00% | 71,355 |
| Nov 12, 2025 | 52.88 | 53.00 | 50.71 | 51.40 | 51.40 | -3.71% | 110,783 |
| Nov 11, 2025 | 53.25 | 54.75 | 52.06 | 53.38 | 53.38 | -2.47% | 118,768 |
| Nov 10, 2025 | 53.35 | 54.89 | 51.15 | 54.73 | 54.73 | 2.70% | 82,583 |
| Nov 7, 2025 | 54.20 | 54.95 | 53.00 | 53.29 | 53.29 | -3.60% | 66,732 |
| Nov 6, 2025 | 54.71 | 56.10 | 53.01 | 55.28 | 55.28 | -0.79% | 127,794 |
| Nov 4, 2025 | 57.69 | 57.83 | 55.20 | 55.72 | 55.72 | -2.33% | 41,939 |
| Nov 3, 2025 | 57.63 | 57.63 | 56.00 | 57.05 | 57.05 | -1.11% | 65,816 |
| Oct 31, 2025 | 58.00 | 59.00 | 56.01 | 57.69 | 57.69 | -1.59% | 113,016 |
| Oct 30, 2025 | 58.99 | 59.30 | 57.86 | 58.62 | 58.62 | -0.27% | 53,728 |
| Oct 29, 2025 | 58.98 | 58.99 | 57.65 | 58.78 | 58.78 | 0.17% | 46,660 |
| Oct 28, 2025 | 58.30 | 59.74 | 57.50 | 58.68 | 58.68 | 0.93% | 60,660 |
| Oct 27, 2025 | 58.00 | 59.39 | 57.01 | 58.14 | 58.14 | -1.61% | 91,080 |
| Oct 24, 2025 | 58.70 | 59.74 | 58.52 | 59.09 | 59.09 | -0.42% | 51,828 |
| Oct 23, 2025 | 60.19 | 61.50 | 59.00 | 59.34 | 59.34 | -0.84% | 163,967 |
| Oct 21, 2025 | 58.96 | 60.45 | 58.00 | 59.84 | 59.84 | 2.50% | 59,025 |
| Oct 20, 2025 | 58.08 | 60.50 | 58.00 | 58.38 | 58.38 | -0.70% | 78,013 |
| Oct 17, 2025 | 55.23 | 58.87 | 55.23 | 58.79 | 58.79 | 4.85% | 183,646 |
| Oct 16, 2025 | 58.34 | 58.34 | 55.51 | 56.07 | 56.07 | -1.94% | 48,470 |
| Oct 15, 2025 | 55.31 | 57.68 | 55.01 | 57.18 | 57.18 | 3.38% | 175,074 |
| Oct 14, 2025 | 56.39 | 56.85 | 54.26 | 55.31 | 55.31 | -1.97% | 128,956 |