Rama Steel Tubes

Rama Steel Tubes Ltd Historical Data

NSEBSE

₹13.7

(1.56%)

Jun 10, 2025|10:24:58 AM

Invest wise with Expert advice

From Date

10/05/2025

To Date

10/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	10.24	10.56	9.6	10.4	20,228	35,15,94,966.99	1,07,81,416
13-May-2025	10.52	11.7	10.14	11.26	40,071	54,55,99,916.13	1,40,12,532
14-May-2025	11.25	11.57	10.91	10.99	23,204	22,89,90,737.28	65,70,835
15-May-2025	11.12	11.31	10.99	11.11	13,175	12,77,54,729.59	38,22,029
16-May-2025	11.14	11.63	10.94	11.01	19,579	36,86,49,015.28	57,07,405
19-May-2025	11.1	11.22	11.03	11.15	11,725	8,17,55,970.52	30,61,855
20-May-2025	11.2	11.31	11	11.11	10,947	9,12,06,498.76	33,08,213
21-May-2025	11.2	11.55	10.55	11.26	16,223	16,26,95,020.16	60,80,111
22-May-2025	11.2	11.36	11.09	11.18	8,741	12,09,59,014.11	22,97,128
23-May-2025	11.22	11.64	10.99	11	20,179	54,95,68,330.22	1,42,30,377
26-May-2025	11.03	11.03	10.82	10.89	9,089	7,24,87,825.19	33,88,386
27-May-2025	10.94	10.96	10.77	10.81	8,470	5,81,41,681.64	24,29,656
28-May-2025	10.85	11.14	10.82	11.07	9,172	13,52,20,509.87	73,43,063
29-May-2025	11.1	11.39	11.05	11.32	11,945	15,00,69,060.86	80,53,889
30-May-2025	11.35	11.75	11.17	11.66	18,984	23,18,54,084.61	98,77,269
02-Jun-2025	11.03	12.07	11.03	11.89	24,282	28,22,59,172.96	89,77,289
03-Jun-2025	11.99	11.99	11.56	11.62	15,316	16,70,21,474.76	64,22,619
04-Jun-2025	11.6	11.88	11.51	11.71	10,364	9,99,80,656.54	33,39,243
05-Jun-2025	11.78	13.84	11.71	13.2	1,57,527	2,52,11,80,447.67	3,60,88,938
06-Jun-2025	13.73	14.9	13	13.79	2,02,267	2,91,57,04,075.41	3,64,62,658
09-Jun-2025	14.14	14.6	13.11	13.49	1,36,629	1,61,57,92,187.57	2,62,69,905