New Zealand markets closed

Ratnamani Metals & Tubes Limited (RATNAMANI.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
3,320.65-32.85 (-0.98%)
As of 03:04PM IST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 20243,391.853,400.953,312.203,320.653,320.652,559
22 May 20243,369.603,380.653,280.053,353.503,353.501,712
21 May 20243,276.003,336.703,230.103,289.253,289.251,630
17 May 20243,080.153,264.903,038.153,246.853,246.857,068
16 May 20243,169.603,192.953,115.003,150.153,150.151,610
15 May 20243,179.953,179.953,129.953,160.003,160.00526
14 May 20243,121.003,165.453,101.003,154.603,154.60617
13 May 20243,120.053,154.803,055.003,112.003,112.001,944
10 May 20243,102.603,140.253,051.153,126.553,126.55717
09 May 20243,155.003,169.353,101.853,107.803,107.80895
08 May 20243,079.053,163.953,063.903,149.503,149.501,236
07 May 20243,090.003,123.753,042.053,105.353,105.35886
06 May 20243,180.053,226.203,058.003,086.553,086.551,873
03 May 20243,192.003,215.003,146.053,197.853,197.853,220
02 May 20243,191.853,214.353,147.853,191.653,191.651,662
30 Apr 20243,131.553,173.253,070.803,152.853,152.852,052
29 Apr 20243,046.853,108.953,034.253,080.153,080.154,292
26 Apr 20243,043.853,058.653,006.003,013.053,013.051,019
25 Apr 20243,010.003,050.352,970.652,995.352,995.352,422
24 Apr 20242,908.653,035.002,887.053,009.503,009.501,969
23 Apr 20242,915.352,944.352,860.952,879.052,879.052,002
22 Apr 20242,916.002,950.902,876.602,893.652,893.651,224
19 Apr 20242,930.402,982.202,902.552,907.802,907.801,764
18 Apr 20242,988.753,025.802,921.002,973.652,973.651,601
16 Apr 20242,915.102,976.002,907.852,961.152,961.151,194
15 Apr 20242,928.952,979.002,871.302,915.102,915.101,976
12 Apr 20243,014.203,020.452,922.002,937.152,937.151,714
10 Apr 20243,049.853,074.553,003.603,007.003,007.00779
09 Apr 20243,081.953,081.953,029.053,040.953,040.952,389
08 Apr 20243,041.003,073.853,023.553,041.103,041.102,543
05 Apr 20243,019.853,054.402,896.603,041.453,041.451,936
04 Apr 20242,963.803,000.002,934.802,975.352,975.352,515
03 Apr 20242,841.352,946.702,838.252,932.202,932.202,255
02 Apr 20242,820.002,838.502,799.002,830.552,830.552,010
01 Apr 20242,913.852,913.852,802.602,814.052,814.051,042
28 Mar 20242,749.552,838.152,749.552,788.602,788.603,257
27 Mar 20242,870.002,870.002,730.202,750.652,750.652,949
26 Mar 20242,918.752,918.752,756.952,797.702,797.702,682
22 Mar 20242,776.002,871.202,766.952,861.902,861.903,652
21 Mar 20242,748.252,839.252,740.002,775.252,775.252,229
20 Mar 20242,670.502,770.002,627.302,727.552,727.553,419
19 Mar 20242,701.502,706.702,615.002,670.502,670.502,483
18 Mar 20242,632.652,766.702,622.702,721.352,721.351,087
15 Mar 20242,660.852,693.602,626.802,632.052,632.05838
14 Mar 20242,592.702,698.252,585.402,668.402,668.401,900
13 Mar 20242,660.652,712.002,580.752,592.702,592.702,364
12 Mar 20242,779.952,874.102,669.202,696.352,696.356,499
11 Mar 20242,865.052,900.002,689.252,699.052,699.058,559
07 Mar 20242,852.052,912.852,838.002,845.302,845.302,186
06 Mar 20243,000.203,000.202,872.302,893.852,893.852,012
05 Mar 20243,099.003,099.002,975.003,000.203,000.202,235
04 Mar 20243,151.953,168.003,054.953,079.753,079.751,747
01 Mar 20243,075.053,161.503,068.753,131.803,131.803,231
29 Feb 20243,014.403,176.202,986.903,054.353,054.351,121
28 Feb 20243,033.053,078.702,998.953,014.403,014.402,147
27 Feb 20243,007.053,091.553,007.053,086.803,086.803,515
26 Feb 20243,022.253,100.052,895.002,949.002,949.0088,940
23 Feb 20243,051.703,053.202,975.002,979.402,979.402,592
22 Feb 20243,053.353,099.003,020.903,072.453,072.453,571
21 Feb 20243,082.003,082.003,038.703,055.353,055.351,532
20 Feb 20243,079.003,095.153,050.003,059.853,059.85710
19 Feb 20243,081.053,100.003,058.003,077.503,077.502,366
16 Feb 20243,023.153,176.853,007.253,112.003,112.002,953
15 Feb 20242,995.303,059.052,991.753,005.303,005.301,172
14 Feb 20243,049.853,049.852,970.053,000.403,000.401,304
13 Feb 20243,003.003,035.002,947.603,021.603,021.601,723
12 Feb 20243,232.853,234.452,969.902,989.152,989.153,439
09 Feb 20243,399.903,399.903,177.653,186.853,186.8511,209
08 Feb 20243,484.253,505.203,451.353,460.153,460.151,456
07 Feb 20243,479.903,501.853,416.903,473.053,473.051,322
06 Feb 20243,314.953,449.003,314.953,435.953,435.953,813
05 Feb 20243,356.403,384.803,270.553,296.403,296.402,504
02 Feb 20243,340.103,400.003,300.003,328.503,328.504,700
01 Feb 20243,550.153,577.253,321.003,350.753,350.7511,896
31 Jan 20243,262.853,600.403,260.003,578.203,578.2014,877
30 Jan 20243,204.003,260.003,185.003,237.503,237.502,474
29 Jan 20243,225.203,225.253,159.853,200.453,200.4519,773
25 Jan 20243,310.053,344.503,171.003,182.603,182.6061,469
24 Jan 20243,328.303,350.353,281.053,298.403,298.4012,510
23 Jan 20243,342.353,354.653,291.353,331.853,331.851,153
19 Jan 20243,350.003,350.003,249.653,272.453,272.451,421
18 Jan 2024------
17 Jan 20243,400.003,400.003,317.103,344.503,344.501,701
16 Jan 20243,377.803,422.553,314.053,392.403,392.401,841
15 Jan 20243,342.153,379.153,303.303,344.203,344.203,264
12 Jan 20243,431.903,435.403,325.003,333.403,333.404,015
11 Jan 20243,347.553,791.203,304.253,402.553,402.5516,037
10 Jan 20243,379.953,379.953,324.853,345.103,345.10637
09 Jan 20243,326.053,356.653,301.003,323.503,323.502,357
08 Jan 20243,426.653,426.653,322.403,332.153,332.151,157
05 Jan 20243,432.953,432.953,350.003,396.503,396.502,288
04 Jan 20243,379.853,403.453,354.803,392.353,392.351,066
03 Jan 20243,449.953,449.953,333.053,350.303,350.301,010
02 Jan 20243,324.503,381.003,311.003,355.203,355.203,603
01 Jan 20243,362.053,391.153,311.553,324.403,324.402,062
29 Dec 20233,499.953,499.953,334.003,362.503,362.504,873
28 Dec 20233,411.953,430.253,357.103,382.203,382.202,147
27 Dec 20233,455.803,472.253,375.253,385.803,385.805,165
26 Dec 20233,455.503,516.403,400.003,422.803,422.802,807
22 Dec 20233,355.153,500.003,355.153,457.253,457.255,612
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...