Australia markets closed

Ratnamani Metals & Tubes Limited (520111.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024------
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
17 Apr 2024------
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
11 Apr 2024------
10 Apr 20243,049.853,074.553,003.603,003.703,003.70779
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
25 Mar 2024------
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 2024------
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
08 Mar 2024------
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
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
26 Jan 20243,182.603,182.603,182.603,182.603,182.60-
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
22 Jan 20243,272.453,272.453,272.453,272.453,272.45-
19 Jan 20243,350.003,350.003,249.653,272.453,272.451,421
18 Jan 20243,350.003,350.003,242.153,284.753,284.753,021
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
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
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
21 Dec 20233,333.353,546.503,325.003,352.853,352.8542,678
20 Dec 20233,458.603,484.003,350.003,364.403,364.403,943
19 Dec 20233,459.953,489.153,396.003,405.203,405.202,082
18 Dec 20233,559.953,559.953,384.953,416.353,416.35146,687
15 Dec 20233,375.153,576.353,375.153,498.403,498.406,100
14 Dec 20233,450.553,492.853,361.753,374.753,374.752,340
13 Dec 20233,451.453,559.003,430.103,438.153,438.154,244
12 Dec 20233,516.453,568.403,418.553,453.703,453.7018,273
11 Dec 20233,617.003,697.003,535.003,571.503,571.5012,773
08 Dec 20233,622.003,730.753,567.653,589.153,589.151,523
07 Dec 20233,753.853,760.453,621.903,643.353,643.354,641
06 Dec 20233,810.053,844.003,703.103,738.903,738.902,273
05 Dec 20233,821.903,880.003,786.003,808.503,808.5010,916
04 Dec 20233,881.053,881.053,721.253,801.803,801.804,709
01 Dec 20233,821.953,923.953,780.403,815.603,815.603,370
30 Nov 20233,677.953,797.953,628.003,723.403,723.402,973
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...