Australia markets closed

Ratnamani Metals & Tubes Limited (RATNAMANI.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
3,610.65+13.65 (+0.38%)
At close: 03:24PM IST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 20243,620.003,656.603,593.853,610.653,610.651,369
27 June 20243,600.003,619.953,560.003,597.003,597.002,484
26 June 20243,598.103,636.403,552.453,595.653,595.652,762
25 June 20243,710.003,720.003,585.003,668.653,668.655,424
24 June 20243,542.053,735.603,504.153,683.803,683.808,124
21 June 20243,534.553,580.953,490.253,531.603,531.602,648
20 June 20243,404.003,550.003,396.453,509.103,509.103,408
19 June 20243,449.953,450.003,332.053,407.653,407.652,134
18 June 20243,467.953,467.953,388.703,420.603,420.60511
14 June 20243,423.453,468.003,397.253,401.903,401.902,875
13 June 20243,390.003,462.053,358.103,423.453,423.451,875
12 June 20243,470.003,470.003,392.003,399.503,399.50716
11 June 20243,460.003,473.453,383.903,408.403,408.402,402
10 June 20243,441.003,488.003,394.553,455.353,455.353,835
07 June 20243,400.003,467.803,366.453,430.353,430.352,349
06 June 20243,400.003,421.353,360.253,397.853,397.852,136
05 June 20243,200.003,418.103,145.053,397.903,397.901,284
04 June 20243,400.003,400.003,100.003,178.753,178.756,549
03 June 20243,460.503,497.203,350.003,376.353,376.355,000
31 May 20243,277.503,460.453,224.253,398.653,398.652,781
30 May 20243,210.003,247.953,200.003,227.803,227.80992
29 May 20243,315.003,315.003,217.603,243.753,243.752,317
28 May 20243,283.903,359.953,283.903,318.903,318.902,081
27 May 20243,283.953,372.103,283.953,295.303,295.303,362
24 May 20243,301.103,371.003,290.753,308.053,308.051,027
23 May 20243,391.853,400.953,300.053,315.153,315.152,746
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...