Rama Steel Tubes - RAMASTEEL Share Price History

Rama Steel Tubes

CMP as on 20-May-22 15:47

370.65

17.65 5%

Open

₹ 350.70

Turnover (lac)

₹ 586

Prev. Close

₹ 353.00

Day's Vol (shares)

₹ 1,57,995

Day's Range (₹)

₹ 350.70

₹ 370.65

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
19-May-2022	346	364	345	353	2,449	23.40	16,840	18.40	7.50
18-May-2022	350	361	345	360	2,966	45.60	31,934	15.10	10.70
17-May-2022	335	348	332	343	3,103	37.20	28,856	15.80	8.50
16-May-2022	330	350	319	331	3,506	51.50	33,588	30.80	1.10
13-May-2022	341	350	324	333	1,580	21.60	21,368	25.90	-7.70
12-May-2022	355	364	338	340	1,249	25.70	30,061	25.60	-15
11-May-2022	343	371	343	356	9,416	135	126,225	27.90	12.70
10-May-2022	373	373	350	353	2,073	51.90	37,507	22.80	-20
09-May-2022	379	379	364	369	2,689	26.70	23,661	15	-10
06-May-2022	383	383	370	376	8,602	46.10	42,341	12.70	-6.80
05-May-2022	374	391	374	383	3,148	35.20	22,912	17	8.65
04-May-2022	388	395	369	376	1,195	33.70	43,562	25.80	-13
02-May-2022	390	396	382	387	1,362	32.50	30,829	13.70	-3.40
29-Apr-2022	404	404	390	390	3,068	20.20	31,869	13.50	-14
28-Apr-2022	390	404	382	392	1,218	27	39,044	22.80	1.55
27-Apr-2022	400	403	390	396	1,461	37.60	49,195	12.80	-4.50
26-Apr-2022	407	410	395	400	1,305	27.50	49,313	14.50	-6.80
25-Apr-2022	408	411	400	403	2,475	49.70	55,333	11.20	-5.10
22-Apr-2022	417	421	408	410	1,812	22.30	35,217	13	-7.10
21-Apr-2022	440	440	415	418	3,796	79.80	84,021	25	-22
20-Apr-2022	423	439	422	426	4,749	151	224,903	16.30	3.20