Rama Steel Tubes

Rama Steel Tubes Ltd Historical Data

NSEBSE

₹10.04

(0.10%)

Oct 10, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/09/2025

To Date

10/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
19-Sep-2025	10.59	10.59	10.34	10.38	9,497	12,11,97,339.13	62,92,492
22-Sep-2025	10.41	10.41	10.2	10.25	10,668	23,30,64,766.79	1,38,62,957
23-Sep-2025	10.34	10.34	10.17	10.23	9,183	13,93,17,601.4	77,97,056
24-Sep-2025	10.23	10.28	10.1	10.14	8,749	8,31,19,118.6	40,41,411
25-Sep-2025	10.16	10.26	10.09	10.12	7,885	12,44,53,502.62	64,58,951
26-Sep-2025	10.12	10.24	9.98	10.06	9,804	6,75,96,939.52	27,15,731
29-Sep-2025	10.1	10.12	9.74	9.78	13,830	13,76,71,162.55	91,16,768
30-Sep-2025	9.87	9.94	9.77	9.82	8,055	7,59,40,463.26	46,39,318
01-Oct-2025	9.84	10.61	9.79	10.26	13,230	25,98,30,970.93	87,75,478
03-Oct-2025	10.29	10.43	10.01	10.23	16,908	19,06,31,456.33	40,52,653
06-Oct-2025	10.42	10.42	10.08	10.13	9,750	21,27,04,803.77	88,47,370
07-Oct-2025	10.2	10.22	9.98	10.1	9,064	10,22,65,169.31	32,95,965
08-Oct-2025	10.2	10.2	10	10.04	7,027	5,70,58,515.64	21,34,206
09-Oct-2025	10.04	10.08	9.98	10.03	5,942	4,65,64,369.08	23,96,137