Rama Steel Tubes

Rama Steel Tubes Ltd Historical Data

NSEBSE

₹9.48

(-0.63%)

Dec 24, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

25/11/2025

To Date

25/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
12-Dec-2025	11.01	11.29	10.51	10.66	21,651	33,50,10,999.16	74,35,461
15-Dec-2025	10.66	10.68	10	10.13	14,326	18,66,13,400.69	49,51,999
16-Dec-2025	10.1	10.19	9.98	10.01	10,237	7,82,66,844.81	34,45,039
17-Dec-2025	10.01	10.04	9.71	9.76	11,247	9,66,78,285.94	66,36,932
18-Dec-2025	9.78	9.84	9.36	9.55	17,349	15,56,52,525.07	85,84,679
19-Dec-2025	9.72	9.74	9.5	9.61	8,773	9,45,91,526.72	50,71,762
22-Dec-2025	9.66	9.73	9.55	9.57	8,888	9,40,35,923.01	41,54,056
23-Dec-2025	9.59	9.64	9.49	9.54	9,344	8,02,25,646.75	39,94,574
24-Dec-2025	9.53	9.62	9.43	9.48	6,003	4,75,03,462.48	34,21,403