Ratnamani Metals & Tubes Ltd. RATNAMANI
NSE · India · Non-Energy Minerals
INR 2,620.00-105.50 (-3.87%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 2,725.50 | -3.80% | INR 2,822.50 | INR 2,833.00 | INR 2,715.10 | 42.22K |
| 2026-09-29 | INR 2,833.30 | +3.09% | INR 2,722.50 | INR 2,918.40 | INR 2,722.50 | 72.24K |
| 2026-09-28 | INR 2,748.40 | -1.08% | INR 2,756.10 | INR 2,784.00 | INR 2,724.10 | 20.54K |
| 2026-09-25 | INR 2,778.30 | -1.63% | INR 2,841.30 | INR 2,847.50 | INR 2,755.90 | 25.72K |
| 2026-09-24 | INR 2,824.20 | +0.84% | INR 2,798.00 | INR 2,838.00 | INR 2,771.00 | 25.74K |
| 2026-09-23 | INR 2,800.80 | +0.69% | INR 2,771.00 | INR 2,841.00 | INR 2,771.00 | 28.05K |
| 2026-09-22 | INR 2,781.70 | +0.17% | INR 2,777.00 | INR 2,802.00 | INR 2,765.00 | 27.42K |
| 2026-09-21 | INR 2,776.90 | -2.88% | INR 2,859.00 | INR 2,861.10 | INR 2,756.00 | 38.78K |
| 2026-09-18 | INR 2,859.10 | +5.79% | INR 2,702.60 | INR 2,897.40 | INR 2,701.60 | 64.08K |
| 2026-09-17 | INR 2,702.60 | +0.28% | INR 2,701.00 | INR 2,735.60 | INR 2,656.50 | 39.88K |
| 2026-09-16 | INR 2,695.00 | +0.13% | INR 2,730.00 | INR 2,730.50 | INR 2,615.60 | 33.84K |
| 2026-09-15 | INR 2,691.40 | -4.27% | INR 2,833.00 | INR 2,833.70 | INR 2,673.00 | 55.25K |
| 2026-09-14 | INR 2,811.40 | 0.00% | INR 2,811.40 | INR 2,811.40 | INR 2,811.40 | 0 |
| 2026-09-11 | INR 2,811.40 | -0.41% | INR 2,780.00 | INR 2,890.00 | INR 2,741.50 | 71.95K |
| 2026-09-10 | INR 2,823.00 | -1.27% | INR 2,870.40 | INR 2,889.00 | INR 2,785.00 | 93.49K |
| 2026-09-09 | INR 2,859.20 | +1.98% | INR 2,814.10 | INR 2,873.80 | INR 2,715.10 | 126.39K |
| 2026-09-08 | INR 2,803.80 | +5.47% | INR 2,680.00 | INR 2,819.00 | INR 2,640.00 | 145.59K |
| 2026-09-07 | INR 2,658.50 | -2.51% | INR 2,726.00 | INR 2,741.10 | INR 2,638.30 | 40.86K |
| 2026-09-04 | INR 2,727.00 | +2.15% | INR 2,661.00 | INR 2,748.00 | INR 2,656.20 | 72.73K |
| 2026-09-03 | INR 2,669.70 | +1.34% | INR 2,621.30 | INR 2,719.00 | INR 2,591.60 | 51.29K |
| 2026-09-02 | INR 2,634.30 | +1.12% | INR 2,610.00 | INR 2,656.00 | INR 2,556.00 | 44.49K |
| 2026-09-01 | INR 2,605.10 | -1.68% | INR 2,649.70 | INR 2,682.60 | INR 2,565.10 | 43.96K |
| 2026-08-31 | INR 2,649.70 | +1.48% | INR 2,616.10 | INR 2,680.00 | INR 2,533.40 | 102.16K |
| 2026-08-28 | INR 2,611.10 | -1.65% | INR 2,650.00 | INR 2,685.30 | INR 2,588.00 | 48.24K |
| 2026-08-27 | INR 2,654.80 | +0.50% | INR 2,641.10 | INR 2,759.90 | INR 2,631.00 | 121.83K |
| 2026-08-26 | INR 2,641.60 | -2.58% | INR 2,661.10 | INR 2,690.30 | INR 2,582.40 | 174.19K |
| 2026-08-25 | INR 2,711.50 | +0.54% | INR 2,740.20 | INR 2,843.90 | INR 2,665.20 | 1.01M |
| 2026-08-24 | INR 2,697.00 | +14.55% | INR 2,354.40 | INR 2,777.00 | INR 2,323.00 | 903.55K |
| 2026-08-21 | INR 2,354.40 | +2.83% | INR 2,289.60 | INR 2,360.00 | INR 2,278.60 | 43.40K |
| 2026-08-20 | INR 2,289.60 | -0.77% | INR 2,315.00 | INR 2,329.40 | INR 2,280.00 | 16.18K |
| 2026-08-19 | INR 2,307.30 | -2.59% | INR 2,385.40 | INR 2,390.00 | INR 2,290.00 | 15.35K |
| 2026-08-18 | INR 2,368.60 | +0.64% | INR 2,355.00 | INR 2,425.00 | INR 2,352.90 | 62.15K |
| 2026-08-17 | INR 2,353.60 | +0.07% | INR 2,352.00 | INR 2,370.50 | INR 2,302.60 | 19.52K |
| 2026-08-14 | INR 2,352.00 | +2.35% | INR 2,282.20 | INR 2,360.30 | INR 2,281.00 | 29.09K |
| 2026-08-13 | INR 2,298.00 | +2.57% | INR 2,240.40 | INR 2,333.00 | INR 2,227.60 | 38.30K |
| 2026-08-12 | INR 2,240.40 | -0.65% | INR 2,255.00 | INR 2,300.00 | INR 2,223.00 | 46.51K |
| 2026-08-11 | INR 2,255.00 | -0.62% | INR 2,269.10 | INR 2,284.90 | INR 2,246.60 | 59.43K |
| 2026-08-10 | INR 2,269.10 | +3.25% | INR 2,406.00 | INR 2,412.60 | INR 2,212.60 | 250.39K |
| 2026-08-07 | INR 2,197.60 | -7.30% | INR 2,374.80 | INR 2,394.60 | INR 2,154.60 | 333.72K |
| 2026-08-06 | INR 2,370.60 | -0.46% | INR 2,381.50 | INR 2,420.00 | INR 2,351.00 | 34.71K |
| 2026-08-05 | INR 2,381.50 | +0.30% | INR 2,374.30 | INR 2,424.00 | INR 2,350.00 | 30.06K |
| 2026-08-04 | INR 2,374.30 | +0.11% | INR 2,371.80 | INR 2,393.60 | INR 2,348.00 | 12.30K |
| 2026-08-03 | INR 2,371.80 | +0.55% | INR 2,373.00 | INR 2,424.30 | INR 2,358.90 | 24.94K |
| 2026-07-31 | INR 2,358.90 | -1.10% | INR 2,398.20 | INR 2,413.50 | INR 2,355.00 | 16.54K |
| 2026-07-30 | INR 2,385.20 | -0.17% | INR 2,397.60 | INR 2,420.90 | INR 2,356.10 | 92.75K |
| 2026-07-29 | INR 2,389.20 | +1.39% | INR 2,357.00 | INR 2,408.70 | INR 2,357.00 | 11.15K |
| 2026-07-28 | INR 2,356.50 | -1.99% | INR 2,400.00 | INR 2,410.80 | INR 2,350.00 | 19.78K |
| 2026-07-27 | INR 2,404.30 | +0.41% | INR 2,400.80 | INR 2,435.70 | INR 2,395.10 | 17.02K |
| 2026-07-24 | INR 2,394.50 | -1.27% | INR 2,410.00 | INR 2,447.80 | INR 2,381.00 | 26.55K |
| 2026-07-23 | INR 2,425.20 | -2.17% | INR 2,468.00 | INR 2,500.00 | INR 2,402.00 | 35.88K |
| 2026-07-22 | INR 2,478.90 | -2.36% | INR 2,554.50 | INR 2,554.50 | INR 2,458.00 | 31.16K |
| 2026-07-21 | INR 2,538.90 | -0.53% | INR 2,555.00 | INR 2,590.50 | INR 2,530.00 | 31.66K |
| 2026-07-20 | INR 2,552.50 | -1.17% | INR 2,585.00 | INR 2,616.50 | INR 2,544.10 | 22.39K |
| 2026-07-17 | INR 2,582.80 | -1.33% | INR 2,612.30 | INR 2,633.50 | INR 2,565.00 | 9.67K |
| 2026-07-16 | INR 2,617.50 | +0.53% | INR 2,600.00 | INR 2,634.90 | INR 2,580.00 | 20.11K |
| 2026-07-15 | INR 2,603.60 | +0.65% | INR 2,590.00 | INR 2,644.40 | INR 2,586.90 | 11.44K |
| 2026-07-14 | INR 2,586.70 | -2.64% | INR 2,674.00 | INR 2,674.00 | INR 2,572.00 | 14.92K |
| 2026-07-13 | INR 2,656.80 | -1.37% | INR 2,690.00 | INR 2,715.00 | INR 2,640.50 | 38.71K |
| 2026-07-10 | INR 2,693.80 | +2.27% | INR 2,637.00 | INR 2,711.00 | INR 2,637.00 | 29.90K |
| 2026-07-09 | INR 2,633.90 | +1.68% | INR 2,590.50 | INR 2,645.10 | INR 2,565.30 | 12.27K |
| 2026-07-08 | INR 2,590.50 | -0.48% | INR 2,600.00 | INR 2,625.00 | INR 2,557.80 | 50.56K |
| 2026-07-07 | INR 2,603.00 | +1.07% | INR 2,580.00 | INR 2,645.50 | INR 2,579.90 | 79.76K |
| 2026-07-06 | INR 2,575.40 | +2.50% | INR 2,525.10 | INR 2,599.00 | INR 2,525.10 | 58.37K |
| 2026-07-03 | INR 2,512.50 | +1.12% | INR 2,485.00 | INR 2,540.00 | INR 2,480.00 | 20.31K |
| 2026-07-02 | INR 2,484.70 | +0.20% | INR 2,495.00 | INR 2,508.80 | INR 2,455.00 | 20.92K |
| 2026-07-01 | INR 2,479.80 | -1.20% | INR 2,532.50 | INR 2,536.40 | INR 2,470.00 | 51.16K |
| 2026-06-30 | INR 2,510.00 | -2.34% | INR 2,570.20 | INR 2,596.00 | INR 2,502.00 | 75.72K |
| 2026-06-29 | INR 2,570.20 | -2.91% | INR 2,666.50 | INR 2,674.00 | INR 2,525.00 | 127.98K |
| 2026-06-26 | INR 2,647.10 | 0.00% | INR 2,647.10 | INR 2,647.10 | INR 2,647.10 | 0 |
| 2026-06-25 | INR 2,647.10 | -3.87% | INR 2,762.00 | INR 2,769.80 | INR 2,632.00 | 17.34K |
| 2026-06-24 | INR 2,753.60 | +0.48% | INR 2,735.10 | INR 2,763.00 | INR 2,693.00 | 11.90K |
| 2026-06-23 | INR 2,740.40 | -0.43% | INR 2,732.50 | INR 2,797.90 | INR 2,702.70 | 15.96K |
| 2026-06-22 | INR 2,752.20 | -0.67% | INR 2,819.80 | INR 2,824.60 | INR 2,739.90 | 27.01K |
| 2026-06-19 | INR 2,770.90 | +5.52% | INR 2,625.00 | INR 2,848.00 | INR 2,600.00 | 65.43K |
| 2026-06-18 | INR 2,626.00 | +0.91% | INR 2,634.90 | INR 2,655.30 | INR 2,611.30 | 12.82K |
| 2026-06-17 | INR 2,602.20 | +0.13% | INR 2,614.50 | INR 2,692.00 | INR 2,582.50 | 103.71K |
| 2026-06-16 | INR 2,598.70 | +0.39% | INR 2,591.00 | INR 2,613.90 | INR 2,582.10 | 16.74K |
| 2026-06-15 | INR 2,588.60 | +0.31% | INR 2,594.00 | INR 2,630.10 | INR 2,562.80 | 25.27K |
| 2026-06-12 | INR 2,580.50 | +1.90% | INR 2,536.00 | INR 2,600.00 | INR 2,528.50 | 16.46K |
| 2026-06-11 | INR 2,532.30 | +0.62% | INR 2,516.90 | INR 2,550.00 | INR 2,500.00 | 8.84K |
| 2026-06-10 | INR 2,516.70 | -1.85% | INR 2,571.90 | INR 2,572.10 | INR 2,503.00 | 66.29K |
| 2026-06-09 | INR 2,564.20 | +0.49% | INR 2,551.70 | INR 2,575.00 | INR 2,536.10 | 12.53K |
| 2026-06-08 | INR 2,551.70 | -2.42% | INR 2,601.00 | INR 2,601.10 | INR 2,540.00 | 16.75K |
| 2026-06-05 | INR 2,614.90 | -0.97% | INR 2,667.40 | INR 2,668.00 | INR 2,601.00 | 18.92K |
| 2026-06-04 | INR 2,640.40 | +2.81% | INR 2,582.80 | INR 2,689.00 | INR 2,574.40 | 43.48K |
| 2026-06-03 | INR 2,568.20 | +0.96% | INR 2,543.80 | INR 2,580.00 | INR 2,522.00 | 18.74K |
| 2026-06-02 | INR 2,543.80 | +1.29% | INR 2,499.80 | INR 2,569.90 | INR 2,485.00 | 10.80K |
| 2026-06-01 | INR 2,511.50 | -1.61% | INR 2,565.50 | INR 2,620.40 | INR 2,502.00 | 31.76K |
| 2026-05-29 | INR 2,552.70 | -1.34% | INR 2,603.00 | INR 2,625.00 | INR 2,530.00 | 31.92K |
| 2026-05-28 | INR 2,587.30 | 0.00% | INR 2,587.30 | INR 2,587.30 | INR 2,587.30 | 0 |