Shree Rama Multi-Tech Limited SHREERAMA
NSE · India · Process Industries
INR 43.44-0.29 (-0.66%)
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 43.73 | +0.05% | INR 43.22 | INR 45.40 | INR 43.22 | 26.44K |
| 2026-09-29 | INR 43.71 | +0.74% | INR 43.03 | INR 43.95 | INR 43.01 | 39.20K |
| 2026-09-28 | INR 43.39 | -3.66% | INR 44.20 | INR 45.92 | INR 43.00 | 46.91K |
| 2026-09-25 | INR 45.04 | +2.67% | INR 43.91 | INR 45.69 | INR 43.91 | 54.53K |
| 2026-09-24 | INR 43.87 | -4.19% | INR 45.00 | INR 46.27 | INR 43.49 | 69.80K |
| 2026-09-23 | INR 45.79 | +4.81% | INR 43.75 | INR 46.29 | INR 43.72 | 86.11K |
| 2026-09-22 | INR 43.69 | +1.04% | INR 44.00 | INR 44.46 | INR 43.11 | 41.91K |
| 2026-09-21 | INR 43.24 | -2.90% | INR 44.12 | INR 45.36 | INR 42.22 | 77.57K |
| 2026-09-18 | INR 44.53 | +0.38% | INR 44.35 | INR 46.39 | INR 44.15 | 43.26K |
| 2026-09-17 | INR 44.36 | +0.86% | INR 44.41 | INR 44.75 | INR 43.91 | 14.02K |
| 2026-09-16 | INR 43.98 | -0.57% | INR 44.97 | INR 44.97 | INR 43.50 | 53.79K |
| 2026-09-15 | INR 44.23 | -6.13% | INR 46.31 | INR 47.08 | INR 43.61 | 84.45K |
| 2026-09-14 | INR 47.12 | 0.00% | INR 47.12 | INR 47.12 | INR 47.12 | 0 |
| 2026-09-11 | INR 47.12 | +2.70% | INR 46.69 | INR 47.40 | INR 45.00 | 107.90K |
| 2026-09-10 | INR 45.88 | +1.96% | INR 46.49 | INR 47.30 | INR 44.22 | 208.00K |
| 2026-09-09 | INR 45.00 | +6.46% | INR 42.80 | INR 49.91 | INR 41.14 | 417.23K |
| 2026-09-08 | INR 42.27 | -3.58% | INR 43.57 | INR 43.70 | INR 41.43 | 80.83K |
| 2026-09-07 | INR 43.84 | -0.63% | INR 45.17 | INR 45.17 | INR 43.11 | 42.68K |
| 2026-09-04 | INR 44.12 | -0.90% | INR 43.82 | INR 45.29 | INR 43.82 | 51.34K |
| 2026-09-03 | INR 44.52 | +8.24% | INR 41.97 | INR 47.44 | INR 41.36 | 371.63K |
| 2026-09-02 | INR 41.13 | -1.20% | INR 41.25 | INR 41.99 | INR 40.81 | 40.23K |
| 2026-09-01 | INR 41.63 | +0.14% | INR 41.57 | INR 42.70 | INR 40.64 | 123.44K |
| 2026-08-31 | INR 41.57 | -3.08% | INR 43.85 | INR 43.85 | INR 41.20 | 55.02K |
| 2026-08-28 | INR 42.89 | -0.49% | INR 44.17 | INR 44.29 | INR 42.76 | 54.01K |
| 2026-08-27 | INR 43.10 | -0.78% | INR 43.87 | INR 44.20 | INR 42.72 | 60.33K |
| 2026-08-26 | INR 43.44 | -1.50% | INR 43.78 | INR 44.39 | INR 43.06 | 31.68K |
| 2026-08-25 | INR 44.10 | -2.67% | INR 45.00 | INR 45.47 | INR 43.61 | 68.66K |
| 2026-08-24 | INR 45.31 | +0.60% | INR 45.64 | INR 46.50 | INR 44.51 | 80.43K |
| 2026-08-21 | INR 45.04 | +0.24% | INR 45.20 | INR 45.73 | INR 44.05 | 85.49K |
| 2026-08-20 | INR 44.93 | +1.26% | INR 45.14 | INR 45.22 | INR 43.11 | 99.07K |
| 2026-08-19 | INR 44.37 | -4.25% | INR 46.80 | INR 46.80 | INR 44.11 | 113.90K |
| 2026-08-18 | INR 46.34 | +0.13% | INR 47.10 | INR 48.92 | INR 45.49 | 192.51K |
| 2026-08-17 | INR 46.28 | +5.66% | INR 44.62 | INR 47.50 | INR 43.93 | 347.58K |
| 2026-08-14 | INR 43.80 | +9.80% | INR 41.99 | INR 44.88 | INR 40.60 | 718.48K |
| 2026-08-13 | INR 39.89 | +3.93% | INR 38.75 | INR 41.89 | INR 37.75 | 643.88K |
| 2026-08-12 | INR 38.38 | +0.76% | INR 37.92 | INR 40.00 | INR 37.70 | 115.77K |
| 2026-08-11 | INR 38.09 | +0.47% | INR 37.91 | INR 38.70 | INR 37.86 | 24.18K |
| 2026-08-10 | INR 37.91 | -1.22% | INR 38.65 | INR 38.97 | INR 37.82 | 26.74K |
| 2026-08-07 | INR 38.38 | +0.92% | INR 38.03 | INR 38.99 | INR 37.76 | 39.99K |
| 2026-08-06 | INR 38.03 | -0.83% | INR 39.19 | INR 39.19 | INR 37.75 | 51.16K |
| 2026-08-05 | INR 38.35 | +0.16% | INR 39.00 | INR 39.50 | INR 38.05 | 58.37K |
| 2026-08-04 | INR 38.29 | -5.13% | INR 40.36 | INR 40.36 | INR 37.80 | 140.73K |
| 2026-08-03 | INR 40.36 | +3.04% | INR 39.39 | INR 40.78 | INR 39.29 | 47.30K |
| 2026-07-31 | INR 39.17 | +0.90% | INR 38.82 | INR 39.42 | INR 38.40 | 65.40K |
| 2026-07-30 | INR 38.82 | -0.36% | INR 39.70 | INR 39.73 | INR 38.50 | 30.00K |
| 2026-07-29 | INR 38.96 | +2.39% | INR 38.42 | INR 39.50 | INR 38.05 | 88.75K |
| 2026-07-28 | INR 38.05 | -4.40% | INR 39.75 | INR 40.95 | INR 37.62 | 102.01K |
| 2026-07-27 | INR 39.80 | -0.95% | INR 39.26 | INR 41.80 | INR 39.26 | 70.19K |
| 2026-07-24 | INR 40.18 | -1.06% | INR 40.60 | INR 40.82 | INR 39.70 | 35.53K |
| 2026-07-23 | INR 40.61 | +0.02% | INR 40.60 | INR 41.80 | INR 40.50 | 111.39K |
| 2026-07-22 | INR 40.60 | -2.87% | INR 41.80 | INR 41.80 | INR 40.20 | 55.90K |
| 2026-07-21 | INR 41.80 | -0.17% | INR 41.84 | INR 42.88 | INR 41.55 | 54.51K |
| 2026-07-20 | INR 41.87 | -0.40% | INR 42.25 | INR 42.46 | INR 41.02 | 39.15K |
| 2026-07-17 | INR 42.04 | -0.78% | INR 42.98 | INR 42.98 | INR 41.90 | 19.51K |
| 2026-07-16 | INR 42.37 | 0.00% | INR 42.37 | INR 42.98 | INR 42.17 | 29.20K |
| 2026-07-15 | INR 42.37 | -0.12% | INR 42.95 | INR 43.09 | INR 42.00 | 28.53K |
| 2026-07-14 | INR 42.42 | -1.37% | INR 43.09 | INR 43.14 | INR 42.30 | 32.37K |
| 2026-07-13 | INR 43.01 | -0.51% | INR 43.00 | INR 43.72 | INR 42.91 | 26.72K |
| 2026-07-10 | INR 43.23 | +0.35% | INR 44.27 | INR 44.34 | INR 42.81 | 50.52K |
| 2026-07-09 | INR 43.08 | +1.39% | INR 43.10 | INR 43.94 | INR 42.51 | 47.64K |
| 2026-07-08 | INR 42.49 | -4.47% | INR 44.92 | INR 45.49 | INR 42.02 | 107.72K |
| 2026-07-07 | INR 44.48 | +1.21% | INR 43.95 | INR 46.64 | INR 43.95 | 300.68K |
| 2026-07-06 | INR 43.95 | +0.09% | INR 43.91 | INR 46.37 | INR 42.59 | 234.22K |
| 2026-07-03 | INR 43.91 | +2.00% | INR 43.97 | INR 44.18 | INR 42.76 | 68.01K |
| 2026-07-02 | INR 43.05 | -2.11% | INR 43.98 | INR 44.18 | INR 42.92 | 36.27K |
| 2026-07-01 | INR 43.98 | +3.17% | INR 42.99 | INR 44.72 | INR 42.99 | 83.79K |
| 2026-06-30 | INR 42.63 | +1.02% | INR 42.70 | INR 43.23 | INR 42.05 | 28.08K |
| 2026-06-29 | INR 42.20 | -0.47% | INR 42.50 | INR 42.73 | INR 42.06 | 33.13K |
| 2026-06-26 | INR 42.40 | 0.00% | INR 42.40 | INR 42.40 | INR 42.40 | 0 |
| 2026-06-25 | INR 42.40 | -1.44% | INR 43.20 | INR 43.45 | INR 42.40 | 35.26K |
| 2026-06-24 | INR 43.02 | +1.15% | INR 43.49 | INR 44.00 | INR 42.18 | 32.28K |
| 2026-06-23 | INR 42.53 | -2.41% | INR 43.60 | INR 44.19 | INR 42.10 | 61.65K |
| 2026-06-22 | INR 43.58 | -5.38% | INR 46.50 | INR 48.10 | INR 43.05 | 189.20K |
| 2026-06-19 | INR 46.06 | +0.07% | INR 45.98 | INR 48.00 | INR 45.00 | 282.64K |
| 2026-06-18 | INR 46.03 | +4.07% | INR 44.00 | INR 46.40 | INR 43.61 | 93.89K |
| 2026-06-17 | INR 44.23 | +2.50% | INR 42.50 | INR 45.00 | INR 42.05 | 74.66K |
| 2026-06-16 | INR 43.15 | +2.25% | INR 42.45 | INR 44.50 | INR 42.00 | 83.69K |
| 2026-06-15 | INR 42.20 | +1.15% | INR 41.21 | INR 44.00 | INR 41.21 | 75.73K |
| 2026-06-12 | INR 41.72 | +2.23% | INR 41.40 | INR 42.28 | INR 40.60 | 58.44K |
| 2026-06-11 | INR 40.81 | -0.46% | INR 41.00 | INR 42.35 | INR 40.51 | 148.64K |
| 2026-06-10 | INR 41.00 | -5.49% | INR 43.38 | INR 44.40 | INR 39.55 | 193.84K |
| 2026-06-09 | INR 43.38 | +1.93% | INR 43.38 | INR 43.97 | INR 42.70 | 39.60K |
| 2026-06-08 | INR 42.56 | -2.39% | INR 42.90 | INR 44.74 | INR 42.06 | 92.47K |
| 2026-06-05 | INR 43.60 | -3.58% | INR 45.22 | INR 46.15 | INR 43.21 | 90.15K |
| 2026-06-04 | INR 45.22 | +2.19% | INR 45.00 | INR 45.99 | INR 44.50 | 63.30K |
| 2026-06-03 | INR 44.25 | -4.26% | INR 44.70 | INR 45.79 | INR 43.40 | 46.53K |
| 2026-06-02 | INR 46.22 | -0.50% | INR 46.85 | INR 46.85 | INR 45.10 | 48.61K |
| 2026-06-01 | INR 46.45 | +8.40% | INR 45.40 | INR 47.30 | INR 43.56 | 341.31K |
| 2026-05-29 | INR 42.85 | -3.66% | INR 44.06 | INR 44.70 | INR 42.30 | 128.90K |
| 2026-05-28 | INR 44.48 | 0.00% | INR 44.48 | INR 44.48 | INR 44.48 | 0 |