Rama Steel Tubes

Rama Steel Tubes Ltd Historical Data

NSEBSE

₹10.68

(-1.11%)

Aug 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/07/2025

To Date

10/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
11-Jul-2025	11.98	12.69	11.95	12.07	23,690	34,61,17,781.99	71,07,524
14-Jul-2025	12.02	12.13	11.86	11.95	14,976	12,28,46,464.36	36,07,621
15-Jul-2025	11.98	12.16	11.98	12.01	10,895	9,93,21,246.71	37,85,375
16-Jul-2025	12.02	12.08	11.96	12	8,648	5,85,99,693.62	24,46,372
17-Jul-2025	12.05	12.06	11.95	11.96	7,535	5,57,84,834.36	21,11,018
18-Jul-2025	11.96	12.04	11.82	11.87	9,284	6,94,87,839.9	24,20,728
21-Jul-2025	11.89	11.93	11.66	11.72	10,074	5,81,36,621.33	23,52,646
22-Jul-2025	11.75	11.82	11.6	11.65	7,778	4,48,31,817.46	17,05,397
23-Jul-2025	11.7	11.71	11.41	11.58	9,432	6,30,99,635.17	22,27,235
24-Jul-2025	11.6	11.65	11.31	11.35	8,757	5,44,88,502.97	22,42,133
25-Jul-2025	11.35	11.35	11.16	11.22	8,291	4,53,82,467.4	21,58,346
28-Jul-2025	11.65	11.65	10.96	11.08	12,341	8,27,73,697.96	22,15,416
29-Jul-2025	10.98	11.25	10.83	11.15	9,665	6,31,61,087.07	20,77,630
30-Jul-2025	11	11.34	11	11.02	9,622	7,34,48,601.51	23,31,040
31-Jul-2025	11	11.14	10.8	10.96	8,810	4,43,20,367.81	16,48,854
01-Aug-2025	10.95	11.03	10.76	10.82	8,052	4,15,41,906.57	16,44,043
04-Aug-2025	10.82	11.23	10.78	11.05	12,284	7,71,85,991.93	20,01,160
05-Aug-2025	11.1	11.18	10.81	10.9	6,980	3,53,70,996.68	15,16,025
06-Aug-2025	10.99	10.99	10.78	10.86	7,574	3,30,35,947.6	12,10,911
07-Aug-2025	10.76	10.9	10.65	10.8	8,108	3,64,05,269.04	13,05,920
08-Aug-2025	10.8	10.94	10	10.68	6,737	2,57,84,590.08	10,21,070