Want to see IN:RAMASTEEL full AI Analyst Report?
Rama Steel Tubes Ltd. (RAMASTEEL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.78 | 3.78 | 3.77 | 3.77 | 3.77 | -1.57% | 54,527 | 0.06 |
| Oct 29, 2026 | 3.76 | 3.83 | 3.76 | 3.83 | 3.83 | +1.86% | 75,549 | 0.08 |
| Oct 28, 2026 | 3.80 | 3.80 | 3.76 | 3.76 | 3.76 | +0.53% | 71,230 | 0.08 |
| Oct 27, 2026 | 3.70 | 3.74 | 3.70 | 3.74 | 3.74 | +1.91% | 87,591 | 0.10 |
| Oct 26, 2026 | 3.67 | 3.67 | 3.61 | 3.67 | 3.67 | +0.00% | 115,357 | 0.13 |
| Oct 23, 2026 | 3.73 | 3.73 | 3.67 | 3.67 | 3.67 | -1.87% | 209,288 | 0.23 |
| Oct 22, 2026 | 3.79 | 3.79 | 3.74 | 3.74 | 3.74 | -1.84% | 79,777 | 0.09 |
| Oct 21, 2026 | 3.88 | 3.88 | 3.81 | 3.81 | 3.81 | -1.80% | 148,245 | 0.16 |
| Oct 20, 2026 | 3.88 | 3.89 | 3.88 | 3.88 | 3.88 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 3.89 | 3.89 | 3.88 | 3.88 | 3.88 | -1.77% | 124,275 | 0.14 |
| Oct 16, 2026 | 4.00 | 4.00 | 3.92 | 3.95 | 3.95 | -0.50% | 140,286 | 0.15 |
| Oct 15, 2026 | 4.00 | 4.00 | 3.97 | 3.97 | 3.97 | -1.24% | 98,314 | 0.11 |
| Oct 14, 2026 | 4.00 | 4.09 | 4.00 | 4.02 | 4.02 | +0.25% | 161,054 | 0.18 |
| Oct 13, 2026 | 4.03 | 4.04 | 4.01 | 4.01 | 4.01 | -0.25% | 144,969 | 0.16 |
| Oct 12, 2026 | 4.03 | 4.08 | 4.00 | 4.02 | 4.02 | -1.47% | 183,627 | 0.20 |
| Oct 09, 2026 | 4.12 | 4.12 | 4.08 | 4.08 | 4.08 | -1.92% | 100,076 | 0.11 |
| Oct 08, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.89% | 22,357 | 0.02 |
| Oct 07, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -1.85% | 151,926 | 0.16 |
| Oct 06, 2026 | 4.36 | 4.36 | 4.32 | 4.32 | 4.32 | -1.82% | 269,538 | 0.29 |
| Oct 05, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.79% | 61,461 | 0.07 |
| Oct 02, 2026 | 4.48 | 4.50 | 4.48 | 4.48 | 4.48 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | -1.97% | 148,676 | 0.16 |
| Sep 30, 2026 | 4.47 | 4.57 | 4.43 | 4.57 | 4.57 | +1.78% | 565,269 | 0.61 |
| Sep 29, 2026 | 4.33 | 4.49 | 4.33 | 4.49 | 4.49 | +1.81% | 678,952 | 0.73 |
| Sep 28, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -1.78% | 63,527 | 0.07 |
| Sep 25, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -1.97% | 44,436 | 0.05 |
| Sep 24, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -1.93% | 86,935 | 0.09 |
| Sep 23, 2026 | 4.70 | 4.73 | 4.50 | 4.67 | 4.67 | +3.55% | 653,895 | 0.70 |
| Sep 22, 2026 | 4.41 | 4.53 | 4.18 | 4.51 | 4.51 | +2.50% | 980,952 | 1.04 |
| Sep 21, 2026 | 4.29 | 4.45 | 4.28 | 4.40 | 4.40 | +2.56% | 376,403 | 0.40 |
| Sep 18, 2026 | 4.20 | 4.31 | 4.02 | 4.29 | 4.29 | +4.38% | 574,928 | 0.60 |
| Sep 17, 2026 | 4.10 | 4.11 | 3.87 | 4.11 | 4.11 | +4.85% | 466,307 | 0.48 |
| Sep 16, 2026 | 3.68 | 3.92 | 3.68 | 3.92 | 3.92 | +4.81% | 430,955 | 0.44 |
| Sep 15, 2026 | 3.75 | 4.09 | 3.74 | 3.74 | 3.74 | -4.83% | 960,084 | 0.98 |
| Sep 14, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -2.00% | 376,922 | 0.37 |
| Sep 10, 2026 | 4.08 | 4.08 | 4.01 | 4.01 | 4.01 | -1.96% | 266,888 | 0.26 |
| Sep 09, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -1.92% | 105,943 | 0.10 |
| Sep 08, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | +1.96% | 69,732 | 0.07 |
| Sep 07, 2026 | 4.02 | 4.09 | 4.02 | 4.09 | 4.09 | +2.00% | 142,445 | 0.14 |
| Sep 04, 2026 | 4.05 | 4.06 | 4.01 | 4.01 | 4.01 | -1.72% | 285,360 | 0.27 |
| Sep 03, 2026 | 4.11 | 4.12 | 4.08 | 4.08 | 4.08 | -1.92% | 277,476 | 0.26 |
| Sep 02, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.89% | 73,175 | 0.07 |
| Sep 01, 2026 | 4.30 | 4.30 | 4.24 | 4.24 | 4.24 | -1.85% | 92,279 | 0.09 |
| Aug 31, 2026 | 4.40 | 4.40 | 4.32 | 4.32 | 4.32 | -1.82% | 495,929 | 0.47 |
| Aug 28, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | +1.85% | 35,141 | 0.03 |
| Aug 27, 2026 | 4.31 | 4.32 | 4.29 | 4.32 | 4.32 | +1.89% | 645,751 | 0.61 |
| Aug 26, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | +1.92% | 74,540 | 0.07 |
| Aug 25, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | +1.96% | 17,491,404 | 21.92 |
| Aug 24, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | +2.00% | 22,689,561 | 50.42 |