Skip to main content
Ratnamani Metals & Tubes Limited (NSE:RATNAMANI)
India flag India · Delayed Price · Currency is INR
2,407.60
+26.20 (1.10%)
At close: Dec 5, 2025

Ratnamani Metals & Tubes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,369.502,419.802,363.802,407.602,407.601.10%12,034
Dec 4, 20252,355.002,395.902,352.002,381.402,381.400.38%9,681
Dec 3, 20252,363.002,382.902,354.502,372.502,372.50-0.35%6,813
Dec 2, 20252,363.002,390.002,363.002,380.802,380.800.02%6,765
Dec 1, 20252,392.502,392.502,363.202,380.302,380.300.33%9,187
Nov 28, 20252,385.802,387.502,349.002,372.502,372.50-0.56%7,700
Nov 27, 20252,389.002,398.702,370.002,385.802,385.800.02%13,301
Nov 26, 20252,330.002,389.002,326.002,385.302,385.302.61%12,500
Nov 25, 20252,305.002,340.002,296.402,324.602,324.600.45%12,524
Nov 24, 20252,302.002,325.302,278.402,314.202,314.200.63%16,141
Nov 21, 20252,332.002,348.602,290.002,299.702,299.70-1.87%22,252
Nov 20, 20252,365.102,385.002,332.002,343.602,343.60-0.91%12,649
Nov 19, 20252,402.202,405.902,360.002,365.102,365.10-1.64%9,204
Nov 18, 20252,462.502,462.502,400.002,404.602,404.60-1.52%18,412
Nov 17, 20252,465.502,475.402,430.002,441.802,441.80-0.68%13,197
Nov 14, 20252,479.902,482.002,435.002,458.602,458.60-0.46%7,693
Nov 13, 20252,482.002,485.002,449.702,470.002,470.000.36%12,455
Nov 12, 20252,456.202,491.102,450.702,461.202,461.200.20%11,381
Nov 11, 20252,434.802,473.402,418.002,456.202,456.200.99%14,416
Nov 10, 20252,470.002,490.002,410.102,432.202,432.200.94%71,530
Nov 7, 20252,424.002,440.002,370.002,409.502,409.50-0.43%46,130
Nov 6, 20252,447.002,447.002,406.202,419.902,419.90-1.12%11,522
Nov 4, 20252,465.002,500.002,434.502,447.402,447.40-1.40%20,269
Nov 3, 20252,422.002,489.602,406.702,482.102,482.102.36%17,081
Oct 31, 20252,411.002,470.702,400.002,424.802,424.800.31%19,812
Oct 30, 20252,431.502,466.102,402.202,417.202,417.20-0.59%114,665
Oct 29, 20252,500.002,502.302,425.002,431.502,431.50-2.28%34,566
Oct 28, 20252,548.002,548.002,471.302,488.202,488.20-3.10%60,645
Oct 27, 20252,449.202,771.902,433.502,567.902,567.905.12%858,085
Oct 24, 20252,427.002,480.002,404.602,442.802,442.800.95%76,156
Oct 23, 20252,354.002,448.002,317.102,419.802,419.802.63%35,494
Oct 21, 20252,319.902,370.002,317.602,357.902,357.901.73%3,907
Oct 20, 20252,399.002,399.002,309.002,317.802,317.80-2.86%34,588
Oct 17, 20252,310.002,444.002,295.102,386.002,386.003.09%27,343
Oct 16, 20252,317.002,350.002,295.302,314.502,314.500.47%13,964
Oct 15, 20252,327.002,327.202,270.002,303.602,303.60-0.66%29,619
Oct 14, 20252,325.002,330.602,298.002,319.002,319.00-0.04%9,306
Oct 13, 20252,335.002,335.902,302.102,319.902,319.90-0.89%9,273
Oct 10, 20252,340.102,348.002,323.002,340.802,340.800.03%9,561
Oct 9, 20252,339.002,359.002,329.002,340.102,340.100.05%9,392
Oct 8, 20252,402.002,402.002,332.202,339.002,339.00-2.62%17,940
Oct 7, 20252,376.302,415.002,374.002,402.002,402.001.08%16,170
Oct 6, 20252,415.202,427.202,360.002,376.302,376.30-1.61%25,402
Oct 3, 20252,414.402,429.102,391.002,415.202,415.200.03%16,182
Oct 1, 20252,404.002,430.002,387.202,414.402,414.400.16%11,424
Sep 30, 20252,432.002,432.002,386.702,410.502,410.50-0.03%12,063
Sep 29, 20252,413.802,430.002,390.002,411.202,411.20-0.11%10,915
Sep 26, 20252,499.602,499.602,390.502,413.802,413.80-3.44%36,491
Sep 25, 20252,451.002,507.002,445.802,499.702,499.701.69%49,978
Sep 24, 20252,449.002,497.902,423.202,458.202,458.200.33%19,447