Rama Steel Tubes Ltd. RAMASTEEL

NSE · India · Non-Energy Minerals

INR 4.47-0.09 (-1.97%)

Market closed· Oct 1, 2026, 9:44 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 4.47	-1.97%	INR 4.47	INR 4.51	INR 4.47	501.36K
2026-09-30	INR 4.56	+1.79%	INR 4.56	INR 4.56	INR 4.47	3.78M
2026-09-29	INR 4.48	+1.82%	INR 4.48	INR 4.48	INR 4.32	2.01M
2026-09-28	INR 4.40	-1.79%	INR 4.40	INR 4.40	INR 4.40	3.79M
2026-09-25	INR 4.48	-1.97%	INR 4.48	INR 4.48	INR 4.48	404.77K
2026-09-24	INR 4.57	-1.93%	INR 4.57	INR 4.57	INR 4.57	403.95K
2026-09-23	INR 4.66	+2.64%	INR 4.60	INR 4.72	INR 4.48	4.51M
2026-09-22	INR 4.54	+3.65%	INR 4.51	INR 4.58	INR 4.26	6.38M
2026-09-21	INR 4.38	+2.34%	INR 4.28	INR 4.45	INR 4.21	4.24M
2026-09-18	INR 4.28	+4.14%	INR 4.19	INR 4.31	INR 4.04	4.51M
2026-09-17	INR 4.11	+4.85%	INR 4.00	INR 4.11	INR 3.93	3.58M
2026-09-16	INR 3.92	+4.81%	INR 3.69	INR 3.92	INR 3.68	2.72M
2026-09-15	INR 3.74	-4.83%	INR 3.74	INR 4.10	INR 3.74	6.59M
2026-09-14	INR 3.93	0.00%	INR 3.93	INR 3.93	INR 3.93	0
2026-09-11	INR 3.93	-2.00%	INR 3.93	INR 3.93	INR 3.93	3.94M
2026-09-10	INR 4.01	-1.96%	INR 4.01	INR 4.01	INR 4.01	1.64M
2026-09-09	INR 4.09	-1.92%	INR 4.09	INR 4.09	INR 4.09	1.27M
2026-09-08	INR 4.17	+1.71%	INR 4.17	INR 4.18	INR 4.17	1.17M
2026-09-07	INR 4.10	+1.99%	INR 4.10	INR 4.10	INR 4.00	1.94M
2026-09-04	INR 4.02	-1.71%	INR 4.02	INR 4.06	INR 4.02	1.38M
2026-09-03	INR 4.09	-1.92%	INR 4.09	INR 4.10	INR 4.09	1.82M
2026-09-02	INR 4.17	-1.88%	INR 4.17	INR 4.17	INR 4.17	410.35K
2026-09-01	INR 4.25	-1.85%	INR 4.25	INR 4.29	INR 4.25	496.70K
2026-08-31	INR 4.33	-1.81%	INR 4.33	INR 4.38	INR 4.33	1.71M
2026-08-28	INR 4.41	+1.85%	INR 4.41	INR 4.41	INR 4.41	706.51K
2026-08-27	INR 4.33	+1.88%	INR 4.33	INR 4.33	INR 4.30	3.11M
2026-08-26	INR 4.25	+1.92%	INR 4.25	INR 4.25	INR 4.25	763.91K
2026-08-25	INR 4.17	+1.96%	INR 4.17	INR 4.17	INR 4.17	772.24K
2026-08-24	INR 4.09	+2.00%	INR 4.09	INR 4.09	INR 4.01	1.82M
2026-08-21	INR 4.01	-1.96%	INR 4.01	INR 4.01	INR 4.01	1.54M
2026-08-20	INR 4.09	-1.92%	INR 4.09	INR 4.09	INR 4.09	1.19M
2026-08-19	INR 4.17	-1.88%	INR 4.17	INR 4.17	INR 4.17	648.65K
2026-08-18	INR 4.25	-1.85%	INR 4.25	INR 4.25	INR 4.25	524.20K
2026-08-17	INR 4.33	-1.81%	INR 4.33	INR 4.33	INR 4.33	429.63K
2026-08-14	INR 4.41	-1.78%	INR 4.41	INR 4.41	INR 4.41	468.96K
2026-08-13	INR 4.49	-1.97%	INR 4.49	INR 4.49	INR 4.49	508.57K
2026-08-12	INR 4.58	-1.93%	INR 4.58	INR 4.58	INR 4.58	457.65K
2026-08-11	INR 4.67	-1.89%	INR 4.67	INR 4.67	INR 4.67	496.67K
2026-08-10	INR 4.76	-1.24%	INR 4.76	INR 4.80	INR 4.76	857.55K
2026-08-07	INR 4.82	+1.05%	INR 4.94	INR 4.94	INR 4.77	2.19M
2026-08-06	INR 4.77	+2.58%	INR 4.80	INR 4.80	INR 4.55	4.65M
2026-08-05	INR 4.65	+4.97%	INR 4.65	INR 4.65	INR 4.64	1.98M
2026-08-04	INR 4.43	+4.98%	INR 4.27	INR 4.43	INR 4.21	3.31M
2026-08-03	INR 4.22	+2.18%	INR 4.23	INR 4.30	INR 4.10	3.24M
2026-07-31	INR 4.13	+0.49%	INR 4.12	INR 4.17	INR 4.10	1.95M
2026-07-30	INR 4.11	-1.44%	INR 4.19	INR 4.19	INR 4.09	1.90M
2026-07-29	INR 4.17	-0.95%	INR 4.24	INR 4.24	INR 4.10	2.47M
2026-07-28	INR 4.21	-0.71%	INR 4.23	INR 4.24	INR 4.17	1.32M
2026-07-27	INR 4.24	-0.47%	INR 4.29	INR 4.31	INR 4.21	1.69M
2026-07-24	INR 4.26	-0.47%	INR 4.26	INR 4.33	INR 4.21	1.42M
2026-07-23	INR 4.28	-0.23%	INR 4.28	INR 4.33	INR 4.26	1.03M
2026-07-22	INR 4.29	-0.46%	INR 4.34	INR 4.34	INR 4.26	1.31M
2026-07-21	INR 4.31	+0.23%	INR 4.35	INR 4.35	INR 4.29	1.72M
2026-07-20	INR 4.30	-0.69%	INR 4.27	INR 4.34	INR 4.27	1.56M
2026-07-17	INR 4.33	-1.37%	INR 4.41	INR 4.48	INR 4.26	2.76M
2026-07-16	INR 4.39	-1.57%	INR 4.51	INR 4.51	INR 4.31	2.67M
2026-07-15	INR 4.46	-0.89%	INR 4.50	INR 4.55	INR 4.45	1.67M
2026-07-14	INR 4.50	-0.44%	INR 4.57	INR 4.57	INR 4.45	1.24M
2026-07-13	INR 4.52	-0.88%	INR 4.47	INR 4.58	INR 4.47	1.81M
2026-07-10	INR 4.56	+0.22%	INR 4.57	INR 4.59	INR 4.33	2.23M
2026-07-09	INR 4.55	+0.22%	INR 4.42	INR 4.58	INR 4.42	1.26M
2026-07-08	INR 4.54	-2.16%	INR 4.53	INR 4.63	INR 4.48	2.51M
2026-07-07	INR 4.64	-0.85%	INR 4.61	INR 4.70	INR 4.55	1.81M
2026-07-06	INR 4.68	-1.89%	INR 4.77	INR 4.77	INR 4.60	1.89M
2026-07-03	INR 4.77	+2.36%	INR 4.66	INR 4.80	INR 4.62	3.18M
2026-07-02	INR 4.66	+3.33%	INR 4.59	INR 4.68	INR 4.53	3.51M
2026-07-01	INR 4.51	+1.12%	INR 4.46	INR 4.55	INR 4.40	3.03M
2026-06-30	INR 4.46	+0.90%	INR 4.45	INR 4.48	INR 4.25	3.79M
2026-06-29	INR 4.42	-4.74%	INR 4.63	INR 4.63	INR 4.41	5.66M
2026-06-26	INR 4.64	0.00%	INR 4.64	INR 4.64	INR 4.64	0
2026-06-25	INR 4.64	-2.32%	INR 4.71	INR 4.84	INR 4.64	9.81M
2026-06-24	INR 4.75	-1.86%	INR 4.84	INR 4.92	INR 4.74	13.24M
2026-06-23	INR 4.84	-3.20%	INR 5.00	INR 5.03	INR 4.83	16.60M
2026-06-22	INR 5.00	+2.04%	INR 4.94	INR 5.02	INR 4.92	4.60M
2026-06-19	INR 4.90	-2.78%	INR 5.04	INR 5.05	INR 4.89	19.01M
2026-06-18	INR 5.04	+0.80%	INR 5.02	INR 5.08	INR 5.01	4.47M
2026-06-17	INR 5.00	-2.15%	INR 5.12	INR 5.20	INR 4.99	28.21M
2026-06-16	INR 5.11	-2.48%	INR 5.26	INR 5.30	INR 5.04	24.79M
2026-06-15	INR 5.24	+0.38%	INR 5.28	INR 5.44	INR 5.24	13.25M
2026-06-12	INR 5.22	+1.36%	INR 5.23	INR 5.27	INR 5.16	2.34M
2026-06-11	INR 5.15	-1.15%	INR 5.19	INR 5.24	INR 5.14	2.09M
2026-06-10	INR 5.21	-0.19%	INR 5.21	INR 5.28	INR 5.19	5.91M
2026-06-09	INR 5.22	+0.58%	INR 5.16	INR 5.40	INR 5.16	4.84M
2026-06-08	INR 5.19	-2.08%	INR 5.25	INR 5.30	INR 5.13	2.92M
2026-06-05	INR 5.30	+0.19%	INR 5.33	INR 5.34	INR 5.28	2.64M
2026-06-04	INR 5.29	0.00%	INR 5.29	INR 5.36	INR 5.27	3.61M
2026-06-03	INR 5.29	-0.75%	INR 5.30	INR 5.33	INR 5.25	2.50M
2026-06-02	INR 5.33	+1.33%	INR 5.26	INR 5.52	INR 5.17	6.69M
2026-06-01	INR 5.26	-4.36%	INR 5.50	INR 5.57	INR 5.25	6.05M
2026-05-29	INR 5.50	+0.73%	INR 5.50	INR 5.60	INR 5.48	5.52M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 4.47	-1.97%	INR 4.47	INR 4.51	INR 4.47	501.36K
2026-09-30	INR 4.56	+1.79%	INR 4.56	INR 4.56	INR 4.47	3.78M
2026-09-29	INR 4.48	+1.82%	INR 4.48	INR 4.48	INR 4.32	2.01M
2026-09-28	INR 4.40	-1.79%	INR 4.40	INR 4.40	INR 4.40	3.79M
2026-09-25	INR 4.48	-1.97%	INR 4.48	INR 4.48	INR 4.48	404.77K
2026-09-24	INR 4.57	-1.93%	INR 4.57	INR 4.57	INR 4.57	403.95K
2026-09-23	INR 4.66	+2.64%	INR 4.60	INR 4.72	INR 4.48	4.51M
2026-09-22	INR 4.54	+3.65%	INR 4.51	INR 4.58	INR 4.26	6.38M
2026-09-21	INR 4.38	+2.34%	INR 4.28	INR 4.45	INR 4.21	4.24M
2026-09-18	INR 4.28	+4.14%	INR 4.19	INR 4.31	INR 4.04	4.51M
2026-09-17	INR 4.11	+4.85%	INR 4.00	INR 4.11	INR 3.93	3.58M
2026-09-16	INR 3.92	+4.81%	INR 3.69	INR 3.92	INR 3.68	2.72M
2026-09-15	INR 3.74	-4.83%	INR 3.74	INR 4.10	INR 3.74	6.59M
2026-09-14	INR 3.93	0.00%	INR 3.93	INR 3.93	INR 3.93	0
2026-09-11	INR 3.93	-2.00%	INR 3.93	INR 3.93	INR 3.93	3.94M
2026-09-10	INR 4.01	-1.96%	INR 4.01	INR 4.01	INR 4.01	1.64M
2026-09-09	INR 4.09	-1.92%	INR 4.09	INR 4.09	INR 4.09	1.27M
2026-09-08	INR 4.17	+1.71%	INR 4.17	INR 4.18	INR 4.17	1.17M
2026-09-07	INR 4.10	+1.99%	INR 4.10	INR 4.10	INR 4.00	1.94M
2026-09-04	INR 4.02	-1.71%	INR 4.02	INR 4.06	INR 4.02	1.38M
2026-09-03	INR 4.09	-1.92%	INR 4.09	INR 4.10	INR 4.09	1.82M
2026-09-02	INR 4.17	-1.88%	INR 4.17	INR 4.17	INR 4.17	410.35K
2026-09-01	INR 4.25	-1.85%	INR 4.25	INR 4.29	INR 4.25	496.70K
2026-08-31	INR 4.33	-1.81%	INR 4.33	INR 4.38	INR 4.33	1.71M
2026-08-28	INR 4.41	+1.85%	INR 4.41	INR 4.41	INR 4.41	706.51K
2026-08-27	INR 4.33	+1.88%	INR 4.33	INR 4.33	INR 4.30	3.11M
2026-08-26	INR 4.25	+1.92%	INR 4.25	INR 4.25	INR 4.25	763.91K
2026-08-25	INR 4.17	+1.96%	INR 4.17	INR 4.17	INR 4.17	772.24K
2026-08-24	INR 4.09	+2.00%	INR 4.09	INR 4.09	INR 4.01	1.82M
2026-08-21	INR 4.01	-1.96%	INR 4.01	INR 4.01	INR 4.01	1.54M
2026-08-20	INR 4.09	-1.92%	INR 4.09	INR 4.09	INR 4.09	1.19M
2026-08-19	INR 4.17	-1.88%	INR 4.17	INR 4.17	INR 4.17	648.65K
2026-08-18	INR 4.25	-1.85%	INR 4.25	INR 4.25	INR 4.25	524.20K
2026-08-17	INR 4.33	-1.81%	INR 4.33	INR 4.33	INR 4.33	429.63K
2026-08-14	INR 4.41	-1.78%	INR 4.41	INR 4.41	INR 4.41	468.96K
2026-08-13	INR 4.49	-1.97%	INR 4.49	INR 4.49	INR 4.49	508.57K
2026-08-12	INR 4.58	-1.93%	INR 4.58	INR 4.58	INR 4.58	457.65K
2026-08-11	INR 4.67	-1.89%	INR 4.67	INR 4.67	INR 4.67	496.67K
2026-08-10	INR 4.76	-1.24%	INR 4.76	INR 4.80	INR 4.76	857.55K
2026-08-07	INR 4.82	+1.05%	INR 4.94	INR 4.94	INR 4.77	2.19M
2026-08-06	INR 4.77	+2.58%	INR 4.80	INR 4.80	INR 4.55	4.65M
2026-08-05	INR 4.65	+4.97%	INR 4.65	INR 4.65	INR 4.64	1.98M
2026-08-04	INR 4.43	+4.98%	INR 4.27	INR 4.43	INR 4.21	3.31M
2026-08-03	INR 4.22	+2.18%	INR 4.23	INR 4.30	INR 4.10	3.24M
2026-07-31	INR 4.13	+0.49%	INR 4.12	INR 4.17	INR 4.10	1.95M
2026-07-30	INR 4.11	-1.44%	INR 4.19	INR 4.19	INR 4.09	1.90M
2026-07-29	INR 4.17	-0.95%	INR 4.24	INR 4.24	INR 4.10	2.47M
2026-07-28	INR 4.21	-0.71%	INR 4.23	INR 4.24	INR 4.17	1.32M
2026-07-27	INR 4.24	-0.47%	INR 4.29	INR 4.31	INR 4.21	1.69M
2026-07-24	INR 4.26	-0.47%	INR 4.26	INR 4.33	INR 4.21	1.42M
2026-07-23	INR 4.28	-0.23%	INR 4.28	INR 4.33	INR 4.26	1.03M
2026-07-22	INR 4.29	-0.46%	INR 4.34	INR 4.34	INR 4.26	1.31M
2026-07-21	INR 4.31	+0.23%	INR 4.35	INR 4.35	INR 4.29	1.72M
2026-07-20	INR 4.30	-0.69%	INR 4.27	INR 4.34	INR 4.27	1.56M
2026-07-17	INR 4.33	-1.37%	INR 4.41	INR 4.48	INR 4.26	2.76M
2026-07-16	INR 4.39	-1.57%	INR 4.51	INR 4.51	INR 4.31	2.67M
2026-07-15	INR 4.46	-0.89%	INR 4.50	INR 4.55	INR 4.45	1.67M
2026-07-14	INR 4.50	-0.44%	INR 4.57	INR 4.57	INR 4.45	1.24M
2026-07-13	INR 4.52	-0.88%	INR 4.47	INR 4.58	INR 4.47	1.81M
2026-07-10	INR 4.56	+0.22%	INR 4.57	INR 4.59	INR 4.33	2.23M
2026-07-09	INR 4.55	+0.22%	INR 4.42	INR 4.58	INR 4.42	1.26M
2026-07-08	INR 4.54	-2.16%	INR 4.53	INR 4.63	INR 4.48	2.51M
2026-07-07	INR 4.64	-0.85%	INR 4.61	INR 4.70	INR 4.55	1.81M
2026-07-06	INR 4.68	-1.89%	INR 4.77	INR 4.77	INR 4.60	1.89M
2026-07-03	INR 4.77	+2.36%	INR 4.66	INR 4.80	INR 4.62	3.18M
2026-07-02	INR 4.66	+3.33%	INR 4.59	INR 4.68	INR 4.53	3.51M
2026-07-01	INR 4.51	+1.12%	INR 4.46	INR 4.55	INR 4.40	3.03M
2026-06-30	INR 4.46	+0.90%	INR 4.45	INR 4.48	INR 4.25	3.79M
2026-06-29	INR 4.42	-4.74%	INR 4.63	INR 4.63	INR 4.41	5.66M
2026-06-26	INR 4.64	0.00%	INR 4.64	INR 4.64	INR 4.64	0
2026-06-25	INR 4.64	-2.32%	INR 4.71	INR 4.84	INR 4.64	9.81M
2026-06-24	INR 4.75	-1.86%	INR 4.84	INR 4.92	INR 4.74	13.24M
2026-06-23	INR 4.84	-3.20%	INR 5.00	INR 5.03	INR 4.83	16.60M
2026-06-22	INR 5.00	+2.04%	INR 4.94	INR 5.02	INR 4.92	4.60M
2026-06-19	INR 4.90	-2.78%	INR 5.04	INR 5.05	INR 4.89	19.01M
2026-06-18	INR 5.04	+0.80%	INR 5.02	INR 5.08	INR 5.01	4.47M
2026-06-17	INR 5.00	-2.15%	INR 5.12	INR 5.20	INR 4.99	28.21M
2026-06-16	INR 5.11	-2.48%	INR 5.26	INR 5.30	INR 5.04	24.79M
2026-06-15	INR 5.24	+0.38%	INR 5.28	INR 5.44	INR 5.24	13.25M
2026-06-12	INR 5.22	+1.36%	INR 5.23	INR 5.27	INR 5.16	2.34M
2026-06-11	INR 5.15	-1.15%	INR 5.19	INR 5.24	INR 5.14	2.09M
2026-06-10	INR 5.21	-0.19%	INR 5.21	INR 5.28	INR 5.19	5.91M
2026-06-09	INR 5.22	+0.58%	INR 5.16	INR 5.40	INR 5.16	4.84M
2026-06-08	INR 5.19	-2.08%	INR 5.25	INR 5.30	INR 5.13	2.92M
2026-06-05	INR 5.30	+0.19%	INR 5.33	INR 5.34	INR 5.28	2.64M
2026-06-04	INR 5.29	0.00%	INR 5.29	INR 5.36	INR 5.27	3.61M
2026-06-03	INR 5.29	-0.75%	INR 5.30	INR 5.33	INR 5.25	2.50M
2026-06-02	INR 5.33	+1.33%	INR 5.26	INR 5.52	INR 5.17	6.69M
2026-06-01	INR 5.26	-4.36%	INR 5.50	INR 5.57	INR 5.25	6.05M
2026-05-29	INR 5.50	+0.73%	INR 5.50	INR 5.60	INR 5.48	5.52M