Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Rama Steel Tubes Limited (RAMASTEEL.NS)

Compare
9.28
+0.08
+(0.87%)
At close: April 11 at 3:30:03 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20259.709.709.169.289.286,620,970
Apr 9, 20259.409.489.119.209.203,091,379
Apr 8, 20259.509.659.329.379.373,920,337
Apr 7, 20258.749.498.509.269.267,861,592
Apr 4, 20259.969.969.579.639.634,007,541
Apr 3, 20259.759.999.659.969.965,224,121
Apr 2, 20259.9210.009.719.849.845,012,157
Apr 1, 20259.4110.029.269.839.8310,603,868
Mar 28, 20259.629.759.369.389.3810,177,830
Mar 27, 20259.539.759.509.529.527,634,804
Mar 26, 20259.9610.039.639.659.657,301,875
Mar 25, 202510.3810.419.809.879.878,102,753
Mar 24, 202510.2910.4810.2110.2510.257,465,931
Mar 21, 202510.2510.4010.2010.2510.255,172,416
Mar 20, 202510.1510.4610.1510.2010.2010,169,273
Mar 19, 202510.1310.249.9910.0810.088,183,211
Mar 18, 20259.689.689.689.689.68-
Mar 17, 20259.929.929.609.689.685,123,330
Mar 13, 20259.9710.019.659.739.734,265,782
Mar 12, 20259.9110.049.869.899.893,418,043
Mar 11, 20259.9910.129.809.919.915,040,386
Mar 10, 202510.3510.479.919.979.975,625,242
Mar 7, 202510.3510.5510.2510.3510.356,406,234
Mar 6, 202510.0910.3810.0810.3110.315,729,212
Mar 5, 20259.9510.259.9510.0710.075,728,179
Mar 4, 20259.5010.249.499.949.947,083,991
Mar 3, 202510.0510.239.369.629.628,568,039
Feb 28, 202510.1310.209.9010.0310.036,318,073
Feb 27, 202510.4910.5510.1010.1810.183,867,911
Feb 25, 202510.5510.6810.4510.4910.494,333,837
Feb 24, 202510.7010.7010.3910.5110.514,987,377
Feb 21, 202510.8511.1510.7510.8210.825,312,809
Feb 20, 202510.7010.9210.5010.8510.855,530,244
Feb 19, 202510.1910.7910.0510.7010.707,520,265
Feb 18, 202510.3910.5110.0510.2410.249,094,818
Feb 17, 202510.7410.8110.1810.3910.399,055,903
Feb 14, 202511.2111.2510.5910.6710.678,271,084
Feb 13, 202511.2411.3510.9011.1311.137,228,913
Feb 12, 202511.1911.2710.6511.1111.119,850,179
Feb 11, 202511.5511.5911.0911.1811.186,527,071
Feb 10, 202511.7511.8311.5511.6111.614,210,860
Feb 7, 202511.8011.8711.5611.7711.775,600,994
Feb 6, 202511.8611.9011.7611.8011.807,146,111
Feb 5, 202511.8511.9811.7511.7811.786,729,623
Feb 4, 202511.8011.9411.7411.8411.847,338,782
Feb 3, 202511.9112.0711.7011.7711.775,865,340
Feb 1, 202512.1712.2011.6111.9811.9813,304,636
Jan 31, 202511.8912.1111.7512.0512.057,149,228
Jan 30, 202512.1112.2611.7511.8511.858,480,532
Jan 29, 202511.7412.3511.7311.9811.9823,115,510
Jan 28, 202511.8012.1211.4011.7011.7011,167,772
Jan 27, 202512.0512.1311.7011.7811.788,558,961
Jan 24, 202512.7012.9312.1812.2912.2911,438,413
Jan 23, 202512.1713.2011.9012.7012.7064,026,127
Jan 22, 202512.7112.7212.0412.1712.1716,165,432
Jan 21, 202511.9413.4511.8912.8012.8099,000,049
Jan 20, 202511.7812.0011.7611.8911.895,988,744
Jan 17, 202511.7812.0011.7311.7811.785,662,675
Jan 16, 202511.8512.1011.6411.7811.786,835,370
Jan 15, 202511.4712.2511.3011.8311.8314,818,086
Jan 14, 202511.1011.4911.0511.3911.397,155,109
Jan 13, 202511.7811.7810.9010.9810.989,107,580
Jan 10, 202512.0612.0611.6211.6711.678,191,455
Jan 9, 202512.0512.6611.8212.0612.0623,092,075
Jan 8, 202512.1012.1011.8011.8611.866,921,649
Jan 7, 202511.7412.1011.7011.9911.997,068,342
Jan 6, 202512.2412.2411.5311.6711.6711,082,181
Jan 3, 202512.3412.4712.2212.2712.275,265,242
Jan 2, 202512.4212.5012.1312.3212.327,385,365
Jan 1, 202512.1912.5611.9312.3612.367,289,296
Dec 31, 202412.0212.1211.8512.0412.045,584,446
Dec 30, 202412.1712.1911.9512.0212.026,181,184
Dec 27, 202412.0812.2412.0412.1712.175,526,205
Dec 26, 202412.1512.2512.0012.0412.045,707,550
Dec 24, 202412.3312.3312.1012.1512.156,127,332
Dec 23, 202412.2212.4112.0612.2412.248,178,856
Dec 20, 202412.5612.6812.0312.2212.228,943,224
Dec 19, 202412.3812.6012.3612.5612.566,695,636
Dec 18, 202412.8012.8312.5512.6012.607,880,469
Dec 17, 202412.9713.0012.8012.8412.846,882,409
Dec 16, 202413.0913.2112.8512.9712.978,121,529
Dec 13, 202413.0013.2012.9113.1213.128,844,191
Dec 12, 202413.3613.4913.0813.2413.249,080,062
Dec 11, 202413.5413.5513.3313.3613.367,511,709
Dec 10, 202413.5114.2013.0313.5213.5226,333,572
Dec 9, 202413.7013.8813.4213.4713.4710,657,094
Dec 6, 202413.4913.8513.3013.6913.6916,240,159
Dec 5, 202413.5313.5613.3213.4013.4012,894,813
Dec 4, 202413.7513.7513.3113.4213.4214,407,134
Dec 3, 202413.8914.1913.5013.6713.6738,158,446
Dec 2, 202412.2913.5312.0613.5313.5342,989,909
Nov 29, 202412.4112.4812.2512.3012.308,108,967
Nov 28, 202412.4112.7012.3012.4212.4212,438,937
Nov 27, 202412.2912.7112.1512.4112.4115,149,255
Nov 26, 202412.1912.3412.0812.2312.237,492,402
Nov 25, 202412.3012.4012.1012.1712.1710,343,621
Nov 22, 202412.0712.2911.8911.9711.9713,417,859
Nov 21, 202412.2212.2211.9511.9811.9811,791,684
Nov 19, 202412.1512.6012.1112.2912.2914,320,014
Nov 18, 202412.3812.4511.6812.0912.0920,758,421
Nov 14, 202412.6613.0012.6612.8412.8414,443,803
Nov 13, 202413.0513.2012.5112.6212.6217,080,841
Nov 12, 202413.2013.3513.0013.0713.0712,964,827
Nov 11, 202413.5413.6513.0713.2013.2013,031,858
Nov 8, 202413.9414.0113.4513.5913.5913,304,367
Nov 7, 202413.8514.4013.8013.8913.8924,035,613
Nov 6, 202413.8913.8913.5013.7513.7517,225,149
Nov 5, 202413.4513.6513.1113.4313.4319,066,469
Nov 4, 202414.0514.1513.2113.3213.3220,292,900
Nov 1, 202413.8814.3513.7714.0414.049,757,650
Oct 31, 202413.5714.4013.5013.6613.6649,168,325
Oct 30, 202412.5913.5712.2713.5713.5744,242,738
Oct 29, 202412.2512.4311.8612.3412.3424,533,138
Oct 28, 202412.0012.2211.6712.1012.1022,931,544
Oct 25, 202412.3212.4011.7011.9411.9422,046,646
Oct 24, 202412.7012.7512.2012.2712.2714,681,399
Oct 23, 202412.4112.7912.1312.5612.5623,428,286
Oct 22, 202412.8613.1212.2612.4112.4127,356,368
Oct 21, 202414.0014.0012.5512.9612.9621,901,802
Oct 18, 202413.6013.9013.3113.7413.7415,217,423
Oct 17, 202413.8214.0413.6113.7113.7114,160,756
Oct 16, 202413.9914.0913.8013.9313.9312,598,019
Oct 15, 202414.2014.2814.0014.0514.0513,225,103
Oct 14, 202414.5514.5714.0514.2014.2014,234,783
Oct 11, 202414.3414.5814.2114.3614.3618,085,138
Oct 10, 202414.4814.5814.1614.2614.2614,222,965
Oct 9, 202414.5814.7014.2814.4314.4322,873,125
Oct 8, 202413.7014.5013.4114.3114.3131,909,902
Oct 7, 202414.2914.6113.3413.7213.7236,905,647
Oct 4, 202414.6214.7414.0214.2814.2823,512,984
Oct 3, 202414.3514.9214.1514.6214.6232,458,754
Oct 1, 202414.5015.0314.4814.8414.8425,374,046
Sep 30, 202414.9014.9414.3014.4814.4827,085,903
Sep 27, 202415.4915.4914.7514.9014.9040,008,466
Sep 26, 202414.1815.7113.8715.3115.3190,301,289
Sep 25, 202414.9014.9514.0014.2914.2936,515,993
Sep 24, 202414.9514.9514.6014.8414.8434,534,960
Sep 23, 202415.3815.3814.7514.8914.8946,284,312
Sep 20, 202415.5015.7215.0115.2415.2460,060,102
Sep 19, 202416.0916.2214.9515.4015.40101,693,024
Sep 18, 202415.8916.3215.2815.9915.99135,064,838
Sep 17, 202416.3816.4715.5015.6615.66113,353,160
Sep 16, 202416.4716.9315.9016.1416.14151,172,744
Sep 13, 202416.1916.9615.5016.2516.25220,076,175
Sep 12, 202416.1616.7815.5615.9715.97137,025,210
Sep 11, 202414.3615.4814.3615.4815.48170,156,909
Sep 10, 202414.3014.7413.5614.0814.08133,967,538
Sep 9, 202416.8517.5514.8614.8614.86229,728,507
Sep 6, 202414.7416.6414.4416.5216.52454,938,464
Sep 5, 202411.8913.8711.8413.8713.87404,376,437
Sep 4, 202410.5412.4710.5011.5611.56281,449,233
Sep 3, 202410.5511.0510.3710.5410.54112,299,722
Sep 2, 202410.6510.6910.4010.5210.5239,215,026
Aug 30, 202410.5010.5310.3410.3710.3712,952,445
Aug 29, 202410.5410.5910.4010.4910.4920,920,099
Aug 28, 202410.7010.7710.3410.5010.5080,028,997
Aug 27, 202410.1810.6510.1410.4010.4053,490,863
Aug 26, 202411.3711.429.9910.0810.08271,655,779
Aug 23, 202411.4011.6111.2011.2911.2914,689,931
Aug 22, 202411.2411.4811.1711.2011.2016,396,011
Aug 21, 202411.2311.2511.0811.1711.1711,083,198
Aug 20, 202411.4811.4811.0311.1311.1310,703,252
Aug 19, 202411.1011.3511.0011.2111.2119,897,788
Aug 16, 202410.5110.7310.5010.5610.568,477,248
Aug 14, 202410.9810.9910.6110.7310.737,615,356
Aug 13, 202411.0911.1010.8110.8910.899,489,813
Aug 12, 202411.0011.1010.7111.0211.0216,666,564
Aug 9, 202411.0011.0910.7210.8510.8511,817,030
Aug 8, 202411.1811.2010.9110.9810.9818,129,580
Aug 7, 202410.8811.1510.6211.0811.0818,698,506
Aug 6, 202411.1411.3510.5810.7010.7019,340,631
Aug 5, 202411.3011.3510.8511.0211.0224,229,935
Aug 2, 202411.1411.7910.9111.6211.6247,981,424
Aug 1, 202410.3412.3610.3411.1011.10178,218,384
Jul 31, 202410.7810.8310.2910.3010.3036,378,356
Jul 30, 202410.5210.7210.4810.6810.6812,171,195
Jul 29, 202410.2810.5210.2110.4510.4511,982,498
Jul 26, 202410.2110.5410.1910.2010.2023,344,538
Jul 25, 202410.2010.4710.1710.2110.2110,382,626
Jul 24, 202410.2810.5310.2310.2510.2513,049,157
Jul 23, 202410.2010.4010.0010.2010.2017,172,477
Jul 22, 202410.3010.4810.0610.1810.189,528,961
Jul 19, 202410.5710.5710.3110.3610.365,958,158
Jul 18, 202410.5810.7910.3910.5110.5119,498,656
Jul 16, 202410.6910.7910.4910.5110.5112,102,735
Jul 15, 202410.9110.9310.5110.6010.6014,139,467
Jul 12, 202410.7211.0710.6210.8410.8411,949,283
Jul 11, 202410.9011.0310.6110.6510.6516,961,877
Jul 10, 202410.7610.8810.6010.8210.828,941,686
Jul 9, 202411.2411.4510.5410.7010.7062,646,712
Jul 8, 202411.0911.3410.9211.2411.2411,987,737
Jul 5, 202411.1911.2310.7511.0311.0331,411,765
Jul 4, 202411.5211.5411.0011.2511.2540,646,823
Jul 3, 202411.4811.7511.3911.4511.456,344,864
Jul 2, 202411.5011.6411.4011.4111.414,624,549
Jul 1, 202411.5011.6711.3611.4011.404,659,206
Jun 28, 202411.5411.5911.3711.4311.432,896,023
Jun 27, 202411.6011.6811.3711.4511.453,851,324
Jun 26, 202411.8011.8111.5711.6111.613,782,119
Jun 25, 202411.8712.0011.7211.7511.754,176,605
Jun 24, 202411.9311.9711.7711.8311.834,818,048
Jun 21, 202411.9912.0811.8411.9111.916,309,495
Jun 20, 202411.9312.0411.8611.9311.934,634,751
Jun 19, 202411.9812.1011.7711.8911.895,285,275
Jun 18, 202412.2012.2511.8511.8911.897,269,039
Jun 14, 202412.2512.3012.0512.1112.114,531,160
Jun 13, 202412.2012.3512.1212.1612.163,946,282
Jun 12, 202412.4912.5911.7612.1612.166,891,149
Jun 11, 202411.7212.4811.6112.4112.4116,063,800
Jun 10, 202411.8511.8911.5711.6311.634,011,013
Jun 7, 202411.7511.9011.6011.7011.705,469,061
Jun 6, 202411.2011.8011.1511.6511.656,988,748
Jun 5, 202411.1011.7010.5011.0511.0514,333,197
Jun 4, 202411.8511.859.9010.8510.8513,116,418
Jun 3, 202412.5012.5511.7511.8511.858,162,558
May 31, 202411.8512.2511.8011.9011.907,824,152
May 30, 202412.0012.0011.7511.8511.856,350,770
May 29, 202412.2012.3511.9512.0012.0016,781,114
May 28, 202412.3512.3512.1012.2012.204,514,646
May 27, 202412.5012.6012.2012.2512.256,140,903
May 24, 202412.7012.7512.4012.4512.454,517,797
May 23, 202412.6012.8012.6012.6512.654,405,775
May 22, 202412.7512.8512.5012.6512.654,861,059
May 21, 202413.1013.1012.6512.7012.706,106,780
May 17, 202412.9013.2512.8012.8512.858,671,292
May 16, 202412.6013.1012.5012.8012.8010,073,204
May 15, 202412.4512.6012.4012.5012.505,563,266
May 14, 202412.2512.6512.1512.3512.357,227,486
May 13, 202412.4012.4012.0012.1012.105,343,592
May 10, 202412.3512.4512.0512.3012.306,649,504
May 9, 202412.6012.7012.2012.3012.305,706,210
May 8, 202412.3012.7512.0512.6012.609,990,204
May 7, 202412.8012.8512.1512.2512.2513,794,493
May 6, 202413.2013.2012.7012.8012.809,870,997
May 3, 202413.0013.2012.9013.0513.059,593,075
May 2, 202413.3513.4012.8512.9512.9520,244,742
Apr 30, 202413.6013.6013.1513.3013.309,357,875
Apr 29, 202413.8513.9013.4513.5013.5013,118,197
Apr 26, 202413.8513.9513.6513.7013.7012,543,383
Apr 25, 202414.0014.1513.6513.7513.7519,929,073
Apr 24, 202414.4014.4013.8514.0014.0033,035,959
Apr 23, 202413.3513.8013.3013.6513.6550,395,206
Apr 22, 202412.3013.1012.1512.8012.8031,407,547
Apr 19, 202412.2512.4511.9512.2512.255,684,018
Apr 18, 202412.1012.6512.0012.2512.2512,473,548
Apr 16, 202412.1012.4011.7012.0012.0014,712,593
Apr 15, 202412.4012.4012.0012.1512.158,543,042
Apr 12, 202412.9012.9012.4512.6512.6510,949,095

Related Tickers

SALASAR.NS Salasar Techno Engineering Limited
9.14
+1.67%
 
STEELXIND.NS Steel Exchange India Limited
8.13
+0.12%
 
GGENG.BO G G Engineering Limited
0.9700
+1.04%
 
HITECH.NS Hi-Tech Pipes Limited
96.48
+2.25%
 
JTLIND.BO JTL Industries Limited
74.76
+5.15%
 
SUNFLAG.BO Sunflag Iron and Steel Company Limited
232.50
+3.15%
 
MUKANDLTD.NS Mukand Limited
93.62
+2.37%
 
RATNAMANI.BO Ratnamani Metals & Tubes Limited
2,680.85
+1.89%
 
APLAPOLLO.BO APL Apollo Tubes Limited
1,517.65
+3.02%
 
KIOCL.NS KIOCL Limited
228.73
+3.77%