Rama Steel Tubes

Rama Steel Tubes Ltd Historical Data

NSEBSE

₹10.5

(2.84%)

Sep 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Aug-2025	10.71	10.9	10.71	10.79	7,042	4,45,33,002.55	19,26,966
21-Aug-2025	10.75	10.97	10.67	10.69	7,289	5,52,01,120.14	21,69,266
22-Aug-2025	10.65	10.76	10.35	10.44	10,465	8,63,02,364.54	47,84,245
25-Aug-2025	10.5	10.64	10.19	10.28	10,341	6,82,85,250.37	33,13,501
26-Aug-2025	10.28	10.37	9.97	10.02	10,859	7,71,17,804.74	44,37,294
28-Aug-2025	10.08	10.23	9.95	10.03	12,511	7,28,86,080.96	29,46,109
29-Aug-2025	10	10.12	9.85	9.9	11,230	7,11,86,780.77	34,79,950
01-Sep-2025	10	10.44	9.91	10.3	11,758	8,18,41,394.13	33,74,559
02-Sep-2025	10.29	10.77	10.16	10.54	12,304	9,55,14,083.89	43,09,304
03-Sep-2025	10.49	10.73	10.47	10.54	7,424	4,45,14,214.21	17,85,740
04-Sep-2025	10.6	10.72	10.21	10.33	7,850	3,88,69,917.99	18,98,091
05-Sep-2025	10.35	10.44	10.26	10.35	5,370	2,61,05,354.5	10,72,929
08-Sep-2025	10.35	10.53	10.25	10.28	10,203	5,32,88,728.29	26,97,321
09-Sep-2025	10.34	10.41	10.17	10.24	7,064	2,96,27,411	16,09,056
10-Sep-2025	10.25	10.49	10.22	10.25	6,941	3,83,22,916.38	16,43,652
11-Sep-2025	10.28	10.52	10.2	10.29	8,976	6,83,00,675.08	36,42,373
12-Sep-2025	10.3	10.41	10.27	10.29	5,191	2,58,29,531.89	15,59,572
15-Sep-2025	10.29	10.41	10.27	10.35	6,968	3,77,73,914.39	21,27,993
16-Sep-2025	10.36	11.58	9.95	10.05	72,508	2,96,27,66,115.12	12,68,10,963
17-Sep-2025	10.13	10.3	10.12	10.21	14,049	18,87,92,596.41	86,41,106
18-Sep-2025	10.24	10.58	10.1	10.5	16,131	54,91,63,144.05	2,28,47,259