Rama Steel Tubes

Rama Steel Tubes Ltd Historical Data

NSEBSE

₹11.98

(-0.50%)

Jul 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

05/06/2025

To Date

05/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
05-Jun-2025	11.78	13.84	11.71	13.2	1,57,527	2,52,11,80,447.67	3,60,88,938
06-Jun-2025	13.73	14.9	13	13.79	2,02,267	2,91,57,04,075.41	3,64,62,658
09-Jun-2025	14.14	14.6	13.11	13.49	1,36,629	1,61,57,92,187.57	2,62,69,905
10-Jun-2025	13.85	13.98	13.43	13.6	82,966	1,01,57,30,763.63	1,28,74,946
11-Jun-2025	13.8	13.92	13.33	13.56	43,438	56,96,51,705.72	87,62,749
12-Jun-2025	13.56	13.64	12.88	13.09	33,782	37,08,20,723.87	68,85,079
13-Jun-2025	12.76	13.3	12.51	13.15	38,770	51,98,67,454.62	66,81,011
16-Jun-2025	13.26	13.33	12.78	12.96	30,823	37,40,56,241.07	48,24,854
17-Jun-2025	12.94	13.02	12.4	12.54	21,727	22,67,93,071.08	50,72,113
18-Jun-2025	12.6	12.69	12.26	12.39	21,002	23,29,36,180.54	57,49,995
19-Jun-2025	12.46	12.56	12.02	12.12	21,490	23,15,16,668.55	48,08,738
20-Jun-2025	12.16	12.76	12.05	12.3	29,016	41,33,31,802.42	43,24,338
23-Jun-2025	12.2	12.24	11.86	11.95	19,409	18,25,32,952.54	50,43,467
24-Jun-2025	12.1	12.28	12	12.03	15,598	17,22,55,059.8	43,51,707
25-Jun-2025	12.14	12.38	12.11	12.17	14,802	17,80,50,685.94	43,84,461
26-Jun-2025	12.36	12.37	12.01	12.12	15,116	14,30,84,829.76	44,37,613
27-Jun-2025	12.22	12.35	12.04	12.08	14,491	17,00,01,416.15	40,84,937
30-Jun-2025	12.18	12.21	12.05	12.11	13,366	10,48,74,517.32	34,04,143
01-Jul-2025	12.2	12.57	12.09	12.14	17,282	20,09,11,828.35	49,67,515
02-Jul-2025	12.23	12.24	11.96	12.06	13,197	11,98,95,230.5	38,39,895
03-Jul-2025	12.15	12.15	11.98	12.04	9,565	7,23,24,621.83	26,79,776
04-Jul-2025	12.08	12.09	11.95	11.98	9,199	6,34,64,354.56	24,94,116