New Zealand markets closed

Ratnamani Metals & Tubes Limited (RATNAMANI.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
3,537.55+26.25 (+0.75%)
At close: 03:30PM IST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20243,529.903,580.003,483.653,537.553,537.5548,576
20 Jun 20243,412.053,587.003,394.803,511.303,511.3066,549
19 Jun 20243,430.003,494.453,332.003,411.803,411.80103,509
18 Jun 20243,434.203,434.603,390.003,420.453,420.4558,281
14 Jun 20243,438.003,468.953,395.053,403.503,403.5020,680
13 Jun 20243,401.253,468.903,352.353,423.153,423.1537,842
12 Jun 20243,444.853,444.853,390.053,400.453,400.4558,563
11 Jun 20243,449.003,480.003,380.303,414.053,414.05130,039
10 Jun 20243,460.003,490.853,395.053,449.003,449.0053,843
07 Jun 20243,357.103,476.403,357.103,429.553,429.5531,831
06 Jun 20243,404.103,425.953,360.053,408.203,408.20143,244
05 Jun 20243,180.003,420.003,140.153,404.103,404.1054,753
04 Jun 20243,371.353,385.153,095.603,189.153,189.1566,468
03 Jun 20243,495.003,522.003,325.003,371.353,371.35147,314
31 May 20243,244.103,465.153,225.003,404.103,404.1080,130
30 May 20243,245.003,248.953,192.103,227.953,227.9510,151
29 May 20243,316.003,316.003,215.503,246.103,246.1020,060
28 May 20243,295.353,360.003,291.053,315.853,315.8527,836
27 May 20243,309.953,375.953,281.103,295.353,295.3528,365
24 May 20243,334.453,373.003,291.353,307.403,307.4022,685
23 May 20243,374.903,400.003,301.503,317.853,317.8518,103
22 May 20243,295.203,389.853,276.053,353.453,353.4544,193
21 May 20243,310.003,339.953,230.003,295.203,295.2040,001
17 May 20243,090.003,269.003,000.003,247.553,247.55141,777
16 May 20243,179.953,207.803,109.953,146.953,146.95116,746
15 May 20243,158.053,180.003,130.003,153.403,153.4013,866
14 May 20243,126.003,176.003,104.953,154.903,154.9020,071
13 May 20243,124.953,153.153,056.153,126.253,126.2534,847
10 May 20243,110.003,144.803,051.153,124.853,124.8516,473
09 May 20243,155.003,172.003,100.003,109.753,109.7513,755
08 May 20243,111.853,160.903,061.003,154.553,154.5525,450
07 May 20243,100.003,128.353,038.053,111.853,111.8523,108
06 May 20243,209.003,227.553,061.353,090.453,090.4538,741
03 May 20243,185.053,215.853,150.003,199.003,199.00206,817
02 May 20243,175.003,219.003,127.753,183.703,183.7040,886
30 Apr 20243,102.253,171.003,070.103,159.653,159.65128,385
29 Apr 20243,033.803,109.003,020.053,099.403,099.4047,077
26 Apr 20243,039.903,057.103,003.303,005.703,005.7069,316
25 Apr 20243,005.003,049.002,965.953,015.903,015.9049,762
24 Apr 20242,900.003,040.002,881.003,011.753,011.7537,238
23 Apr 20242,823.352,937.802,823.352,879.802,879.8029,370
22 Apr 20242,912.002,949.752,875.102,892.252,892.2529,339
19 Apr 20242,960.002,983.952,901.002,908.602,908.6023,430
18 Apr 20242,965.703,030.002,920.002,969.402,969.4044,068
16 Apr 20242,915.602,975.002,900.952,962.802,962.8037,182
15 Apr 20242,860.002,986.002,860.002,915.602,915.6025,173
12 Apr 20243,019.953,035.202,920.002,937.502,937.5022,361
10 Apr 20243,056.553,076.703,000.003,007.603,007.6036,885
09 Apr 20243,034.003,063.553,030.003,041.303,041.3014,903
08 Apr 20243,079.803,079.853,020.703,036.203,036.2016,017
05 Apr 20242,985.003,056.002,894.753,040.403,040.4038,362
04 Apr 20242,962.703,000.002,931.352,981.252,981.2524,280
03 Apr 20242,858.302,947.452,832.002,929.902,929.9047,416
02 Apr 20242,815.452,839.002,800.002,832.802,832.8026,240
01 Apr 20242,819.402,828.802,794.202,813.302,813.3024,357
28 Mar 20242,752.352,837.502,751.002,794.202,794.2093,166
27 Mar 20242,802.002,847.352,720.002,746.952,746.9580,800
26 Mar 20242,892.852,893.052,770.002,801.802,801.8046,044
22 Mar 20242,796.002,870.002,767.202,864.252,864.2541,497
21 Mar 20242,740.802,838.052,740.102,773.352,773.3527,449
20 Mar 20242,669.552,773.902,631.352,727.152,727.1545,717
19 Mar 20242,669.852,708.302,610.552,664.202,664.2035,848
18 Mar 20242,633.752,767.952,605.352,707.402,707.4031,146
15 Mar 2024------
14 Mar 20242,609.352,700.002,585.252,670.552,670.5527,876
13 Mar 20242,701.202,730.202,581.502,609.352,609.3545,387
12 Mar 20242,760.002,876.752,667.002,701.202,701.20239,434
11 Mar 20242,870.852,915.002,687.752,700.252,700.25104,369
07 Mar 20242,906.052,915.452,838.702,845.202,845.2082,622
06 Mar 20243,007.653,016.652,875.002,891.552,891.5573,936
05 Mar 20243,074.053,075.252,970.003,001.703,001.7024,544
04 Mar 20243,149.503,169.803,056.503,075.053,075.0524,892
01 Mar 20243,088.403,166.003,070.453,133.653,133.6543,964
29 Feb 20243,010.303,174.902,982.003,035.353,035.35138,260
28 Feb 20243,077.953,078.403,000.003,017.903,017.9012,599
27 Feb 20243,049.953,093.003,007.753,085.653,085.65126,654
26 Feb 20242,985.003,208.902,892.302,978.302,978.30207,936
23 Feb 20243,074.903,074.902,975.002,976.552,976.55214,314
22 Feb 20243,068.903,100.003,020.003,076.703,076.7020,018
21 Feb 20243,063.053,083.953,040.003,053.653,053.6556,942
20 Feb 20243,075.003,098.653,043.503,052.453,052.4525,190
19 Feb 20243,096.603,096.603,055.653,079.303,079.30106,522
16 Feb 20243,032.503,181.953,004.153,106.153,106.1545,729
15 Feb 20243,011.003,064.802,990.903,004.903,004.9040,373
14 Feb 20243,000.053,038.252,962.603,011.803,011.8020,689
13 Feb 20242,992.153,035.402,940.753,022.353,022.3569,769
12 Feb 20243,211.203,239.502,980.002,993.152,993.15124,104
09 Feb 20243,395.453,395.453,180.003,187.453,187.45153,611
08 Feb 20243,500.003,508.453,448.553,457.703,457.7024,541
07 Feb 20243,459.953,512.253,408.053,476.503,476.5033,123
06 Feb 20243,302.803,449.503,291.903,436.953,436.9569,812
05 Feb 20243,366.303,384.953,266.503,291.453,291.4550,876
02 Feb 20243,368.153,417.753,301.453,334.353,334.3553,840
01 Feb 20243,568.903,568.953,325.003,350.653,350.65193,145
31 Jan 20243,248.803,600.003,248.003,574.453,574.45484,086
30 Jan 20243,202.303,259.753,179.053,245.703,245.7044,100
29 Jan 20243,203.553,230.003,154.603,196.003,196.0024,729
25 Jan 20243,324.203,348.003,170.003,186.903,186.9064,090
24 Jan 20243,336.953,349.003,280.003,298.203,298.2034,286
23 Jan 20243,305.903,354.003,290.203,337.703,337.7026,813
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...