Rama Steel Tubes

Rama Steel Tubes Ltd Historical Data

NSEBSE

₹11.01

(8.90%)

Dec 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

11/11/2025

To Date

11/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
11-Nov-2025	11.05	11.25	10.55	10.73	17,593	33,15,05,209.4	62,58,162
12-Nov-2025	10.82	11	10.68	10.71	10,614	19,30,63,525.75	56,46,744
13-Nov-2025	10.81	11	10.61	10.67	8,148	10,13,54,798.3	37,01,137
14-Nov-2025	10.9	10.9	10.42	10.5	7,684	9,74,66,986.87	37,82,106
17-Nov-2025	10.4	10.49	10.08	10.13	11,141	11,62,36,097.02	54,10,913
18-Nov-2025	10.15	10.23	10	10.04	7,005	5,40,40,564.11	22,68,358
19-Nov-2025	10.05	10.2	10	10.07	6,651	5,65,02,073.6	22,75,286
20-Nov-2025	10.29	10.29	10	10.04	6,482	7,22,74,557.8	36,70,139
21-Nov-2025	9.99	10.1	9.86	10.01	5,607	7,56,85,098.36	35,19,931
24-Nov-2025	9.91	10.08	9.82	9.88	6,897	9,49,36,969.67	62,79,059
25-Nov-2025	9.99	10.17	9.86	10.09	6,575	7,32,05,654.78	29,61,643
26-Nov-2025	10.2	10.24	9.96	10.01	6,240	4,22,60,009.45	13,13,555
27-Nov-2025	10.02	10.07	9.85	9.9	5,941	4,71,25,423.22	31,22,280
28-Nov-2025	9.9	9.95	9.88	9.91	4,676	3,18,92,536.24	17,46,711
01-Dec-2025	9.98	10.07	9.87	9.9	6,029	4,65,56,847.22	18,48,475
02-Dec-2025	9.9	9.99	9.86	9.9	4,688	3,15,88,048.89	15,12,461
03-Dec-2025	9.87	9.99	9.83	9.9	4,955	4,75,38,465.44	29,43,414
04-Dec-2025	9.89	9.98	9.85	9.9	4,484	2,66,22,126.07	14,22,841
05-Dec-2025	9.85	9.94	9.79	9.86	5,534	5,01,02,111.23	39,50,075
08-Dec-2025	9.75	9.98	9.75	9.87	6,637	5,14,37,744.54	31,25,151
09-Dec-2025	9.84	10.15	9.6	10.05	9,179	11,87,43,087.09	66,28,366
10-Dec-2025	9.98	10.25	9.93	10.11	5,644	7,27,45,246.85	38,15,209
11-Dec-2025	10.18	11.2	10.15	11.01	33,056	56,52,74,282.71	2,15,32,225