Rama Steel Tubes

Rama Steel Tubes Ltd Historical Data

NSEBSE

₹9.87

(-0.30%)

Dec 3, 2025|12:09:49 PM

Invest wise with Expert advice

From Date

03/11/2025

To Date

03/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Nov-2025	10.27	10.36	10.06	10.12	7,333	5,34,49,645.99	24,49,436
04-Nov-2025	10.1	10.29	10.07	10.13	6,673	5,35,61,310.96	20,92,318
06-Nov-2025	10.32	10.45	10.05	10.19	8,753	10,34,93,569.19	46,30,412
07-Nov-2025	10.3	10.6	10.15	10.54	10,493	17,75,25,260.62	1,07,19,708
10-Nov-2025	10.98	11.18	10.66	10.92	24,027	39,98,90,187.28	97,20,224
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