Ratnamani Metals Tubes Ltd

RMT
🏛️ india →
2,413.40
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 2,480.00 2,480.00 2,435.10 2,435.10 0.0K
09:20 2,430.55 2,434.50 2,428.00 2,434.50 0.1K
09:25 2,436.15 2,439.40 2,432.90 2,439.40 0.0K
09:30 2,436.15 2,436.15 2,431.05 2,431.05 0.1K
09:35 2,424.00 2,424.00 2,412.65 2,419.85 0.0K
09:40 2,424.55 2,424.55 2,424.55 2,424.55 0.0K
09:45 2,425.85 2,429.80 2,425.85 2,429.80 0.0K
09:50 2,432.45 2,432.95 2,430.95 2,430.95 0.0K
09:55 2,434.10 2,434.10 2,427.65 2,427.65 0.0K
10:00 2,429.25 2,429.25 2,429.25 2,429.25 0.0K
10:15 2,419.90 2,419.90 2,419.90 2,419.90 0.0K
10:20 2,414.20 2,416.50 2,414.20 2,416.50 0.0K
10:25 2,422.45 2,422.45 2,422.15 2,422.15 0.0K
10:35 2,419.95 2,419.95 2,415.75 2,415.75 0.0K
10:40 2,418.95 2,418.95 2,418.95 2,418.95 0.0K
10:45 2,415.75 2,419.05 2,415.75 2,419.05 0.0K
11:00 2,415.70 2,415.70 2,411.00 2,411.00 0.1K
11:10 2,405.10 2,405.10 2,405.00 2,405.00 0.0K
11:20 2,402.70 2,404.95 2,400.45 2,404.95 0.0K
11:30 2,398.75 2,399.95 2,395.00 2,399.95 0.0K
11:40 2,397.20 2,397.20 2,397.20 2,397.20 0.0K
11:45 2,398.60 2,409.75 2,398.60 2,402.60 0.0K
12:10 2,402.60 2,402.60 2,402.60 2,402.60 0.0K
12:15 2,406.00 2,406.00 2,406.00 2,406.00 0.0K
12:20 2,413.35 2,413.35 2,411.20 2,411.20 0.0K
12:40 2,416.40 2,416.40 2,409.00 2,409.00 0.0K
12:45 2,407.55 2,412.90 2,407.55 2,412.05 0.3K
12:50 2,414.75 2,414.75 2,414.75 2,414.75 0.0K
12:55 2,420.90 2,420.90 2,420.90 2,420.90 0.0K
13:50 2,417.30 2,420.00 2,417.30 2,420.00 0.0K
13:55 2,420.00 2,420.00 2,420.00 2,420.00 0.0K
14:05 2,414.90 2,420.00 2,414.90 2,420.00 0.0K
14:15 2,419.40 2,419.40 2,419.40 2,419.40 0.0K
14:20 2,418.70 2,418.70 2,418.70 2,418.70 0.0K
14:25 2,418.60 2,418.60 2,418.60 2,418.60 0.0K
14:30 2,420.00 2,420.00 2,420.00 2,420.00 0.0K
14:40 2,421.00 2,422.45 2,421.00 2,422.45 0.0K
14:45 2,420.00 2,420.00 2,420.00 2,420.00 0.0K
15:00 2,415.00 2,415.00 2,410.00 2,410.00 0.0K
15:05 2,420.00 2,420.00 2,420.00 2,420.00 0.0K
15:10 2,407.85 2,407.85 2,407.85 2,407.85 0.0K
15:15 2,415.35 2,415.35 2,415.00 2,415.00 0.0K
15:20 2,413.00 2,418.90 2,412.00 2,417.90 0.3K
15:25 2,413.70 2,420.00 2,411.90 2,413.40 0.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 2,539.95 2,539.95 2,395.00 2,413.40 0.0M
2025-09-25 2,450.15 2,507.00 2,450.15 2,498.00 0.0M
2025-09-24 2,459.85 2,495.00 2,424.00 2,459.40 0.0M
2025-09-23 2,416.00 2,486.00 2,386.60 2,446.50 0.0M
2025-09-22 2,414.30 2,440.15 2,400.05 2,415.95 0.0M
2025-09-19 2,481.05 2,485.65 2,393.00 2,414.30 0.0M
2025-09-18 2,429.00 2,499.00 2,398.50 2,480.35 0.0M
2025-09-17 2,395.60 2,440.00 2,394.35 2,409.05 0.0M
2025-09-16 2,416.00 2,429.00 2,389.00 2,423.35 0.0M
2025-09-15 2,385.05 2,414.00 2,374.30 2,408.30 0.0M
2025-09-12 2,378.60 2,386.65 2,370.00 2,377.60 0.0M
2025-09-11 2,399.95 2,399.95 2,370.00 2,373.85 0.0M
2025-09-10 2,366.05 2,416.00 2,353.90 2,360.00 0.0M
2025-09-09 2,375.00 2,405.00 2,344.00 2,361.55 0.0M
2025-09-08 2,490.00 2,490.00 2,360.00 2,372.65 0.0M
2025-09-05 2,431.00 2,431.00 2,379.95 2,401.95 0.0M
2025-09-04 2,450.95 2,450.95 2,402.50 2,414.25 0.0M
2025-09-03 2,370.30 2,412.10 2,370.15 2,402.50 0.0M
2025-09-02 2,395.95 2,407.60 2,346.15 2,370.30 0.0M
2025-09-01 2,390.30 2,423.05 2,376.00 2,395.90 0.0M
2025-08-29 2,370.00 2,440.75 2,350.00 2,389.85 0.0M
2025-08-28 2,378.45 2,385.00 2,357.55 2,374.85 0.0M
2025-08-26 2,420.00 2,425.75 2,377.30 2,390.40 0.0M
2025-08-25 2,400.05 2,459.50 2,400.05 2,449.70 0.0M
2025-08-22 2,443.70 2,443.70 2,389.10 2,420.30 0.0M
2025-08-21 2,397.25 2,453.00 2,384.00 2,447.45 0.0M
2025-08-20 2,420.60 2,430.00 2,390.00 2,397.10 0.0M
2025-08-19 2,369.30 2,444.30 2,368.00 2,420.60 0.0M
2025-08-18 2,349.10 2,386.80 2,348.35 2,376.30 0.0M
2025-08-14 2,340.05 2,370.00 2,331.90 2,341.25 0.0M
2025-08-13 2,320.15 2,386.90 2,320.15 2,352.95 0.0M
2025-08-12 2,351.65 2,362.25 2,321.00 2,335.25 0.0M
2025-08-11 2,330.00 2,341.00 2,301.00 2,320.80 0.0M
2025-08-08 2,359.95 2,359.95 2,317.05 2,327.15 0.0M
2025-08-07 2,355.00 2,392.50 2,258.20 2,328.05 0.0M
2025-08-06 2,440.05 2,450.75 2,345.00 2,350.00 0.0M
2025-08-05 2,513.70 2,513.70 2,445.00 2,462.00 0.0M
2025-08-04 2,557.15 2,573.65 2,501.20 2,506.65 0.0M
2025-08-01 2,650.00 2,697.00 2,575.00 2,583.15 0.0M
2025-07-31 2,644.00 2,703.10 2,640.00 2,651.15 0.0M
2025-07-30 2,653.65 2,727.00 2,653.65 2,690.35 0.0M
2025-07-29 2,677.75 2,677.75 2,624.40 2,653.10 0.0M
2025-07-28 2,797.95 2,797.95 2,652.05 2,673.20 0.0M
2025-07-25 2,800.00 2,800.00 2,705.00 2,711.30 0.0M
2025-07-24 2,797.85 2,809.60 2,793.85 2,796.25 0.0M
2025-07-23 2,800.90 2,800.95 2,771.50 2,782.80 0.0M
2025-07-22 2,831.80 2,834.75 2,795.00 2,800.95 0.0M
2025-07-21 2,822.90 2,845.85 2,773.05 2,822.65 0.0M
2025-07-18 2,853.00 2,853.00 2,805.00 2,808.85 0.0M
2025-07-17 2,950.45 2,950.45 2,830.00 2,860.75 0.0M
2025-07-16 2,889.35 2,920.00 2,828.00 2,833.35 0.0M
2025-07-15 2,867.00 2,902.00 2,819.00 2,888.35 0.0M
2025-07-14 2,835.05 2,896.90 2,835.05 2,875.30 0.0M
2025-07-11 2,909.60 2,934.95 2,874.40 2,905.60 0.0M
2025-07-10 2,876.40 2,942.15 2,876.35 2,909.60 0.0M
2025-07-09 2,938.90 2,938.90 2,843.95 2,876.35 0.0M
2025-07-08 3,007.10 3,044.10 2,909.70 2,939.05 0.0M
2025-07-07 2,868.35 3,024.95 2,851.25 3,007.10 0.0M
2025-07-04 2,885.85 2,890.10 2,841.10 2,865.40 0.0M
2025-07-03 2,886.80 2,907.70 2,856.80 2,862.30 0.0M
2025-07-02 2,949.80 2,949.80 2,856.65 2,905.95 0.0M
2025-07-01 2,909.00 2,920.50 2,874.65 2,891.40 0.0M
2025-06-30 2,805.00 2,934.30 2,805.00 2,924.70 0.0M
2025-06-27 2,879.95 2,879.95 2,815.95 2,846.80 0.0M
2025-06-26 2,810.00 2,836.05 2,801.50 2,820.50 0.0M
2025-06-25 2,779.55 2,844.20 2,731.00 2,810.00 0.0M
2025-06-24 2,786.70 2,817.00 2,751.00 2,766.75 0.0M
2025-06-23 2,820.05 2,839.95 2,796.80 2,810.30 0.0M
2025-06-20 2,800.05 2,895.00 2,796.05 2,859.40 0.0M
2025-06-19 2,840.00 2,852.40 2,812.70 2,831.35 0.0M
2025-06-18 2,852.90 2,861.30 2,801.50 2,851.65 0.0M
2025-06-17 2,879.15 2,881.20 2,847.55 2,854.65 0.0M
2025-06-16 2,840.05 2,882.05 2,814.60 2,873.05 0.0M
2025-06-13 2,887.35 2,912.45 2,829.70 2,889.80 0.0M
2025-06-12 2,954.95 2,954.95 2,880.00 2,889.30 0.0M
2025-06-11 2,920.00 2,945.00 2,893.10 2,907.90 0.0M
2025-06-10 2,902.40 2,925.00 2,882.55 2,921.75 0.0M
2025-06-09 2,894.95 2,916.00 2,849.60 2,902.35 0.0M
2025-06-06 2,828.00 2,890.50 2,821.55 2,867.70 0.0M
2025-06-05 2,880.95 2,880.95 2,816.00 2,828.00 0.0M
2025-06-04 2,800.00 2,870.00 2,785.95 2,847.15 0.0M
2025-06-03 2,829.95 2,846.00 2,757.65 2,794.90 0.0M
2025-06-02 2,954.95 2,954.95 2,730.00 2,810.20 0.0M
2025-05-30 2,825.55 2,854.45 2,795.00 2,836.60 0.0M
2025-05-29 2,883.40 2,892.40 2,827.55 2,860.80 0.0M
2025-05-28 2,948.00 2,948.00 2,873.50 2,883.40 0.0M
2025-05-27 2,950.00 2,958.75 2,889.00 2,907.35 0.0M
2025-05-26 2,871.10 2,949.95 2,850.00 2,928.10 0.0M
2025-05-23 2,859.95 2,900.00 2,849.95 2,875.35 0.0M
2025-05-22 2,895.20 2,908.40 2,843.80 2,887.75 0.0M
2025-05-21 2,841.05 2,900.00 2,841.00 2,894.75 0.0M
2025-05-20 2,850.00 2,888.15 2,838.25 2,847.35 0.0M
2025-05-19 2,845.00 2,925.00 2,802.70 2,852.30 0.0M
2025-05-16 2,788.00 2,898.00 2,787.95 2,834.30 0.0M
2025-05-15 2,761.60 2,801.60 2,751.80 2,789.65 0.0M
2025-05-14 2,703.50 2,785.00 2,703.50 2,750.95 0.0M
2025-05-13 2,798.15 2,798.15 2,684.60 2,719.40 0.0M
2025-05-12 2,658.35 2,694.05 2,651.25 2,689.75 0.0M
2025-05-09 2,570.00 2,620.00 2,570.00 2,614.10 0.0M
2025-05-08 2,620.05 2,655.00 2,590.00 2,612.45 0.0M
2025-05-07 2,506.05 2,628.00 2,506.05 2,622.10 0.0M
2025-05-06 2,604.95 2,625.10 2,553.20 2,568.65 0.0M
2025-05-05 2,781.95 2,781.95 2,568.55 2,598.55 0.0M
2025-05-02 2,770.00 2,770.00 2,613.45 2,621.80 0.0M
2025-04-30 2,750.00 2,750.00 2,650.00 2,681.45 0.0M
2025-04-29 2,705.60 2,717.40 2,662.55 2,703.60 0.0M
2025-04-28 2,623.05 2,704.95 2,623.05 2,689.80 0.0M
2025-04-25 2,665.35 2,699.00 2,635.85 2,679.50 0.0M
2025-04-24 2,667.60 2,705.90 2,651.45 2,700.00 0.0M
2025-04-23 2,679.35 2,679.35 2,625.05 2,660.45 0.0M
2025-04-22 2,670.00 2,696.70 2,646.00 2,673.85 0.0M
2025-04-21 2,640.00 2,678.30 2,609.90 2,668.70 0.0M
2025-04-17 2,649.60 2,675.55 2,616.10 2,621.65 0.0M
2025-04-16 2,710.00 2,713.90 2,641.70 2,649.80 0.0M
2025-04-15 2,728.05 2,736.00 2,689.70 2,710.00 0.0M
2025-04-11 2,767.95 2,767.95 2,626.95 2,680.85 0.0M
2025-04-09 2,582.90 2,660.35 2,571.60 2,631.10 0.0M
2025-04-08 2,546.80 2,623.00 2,543.40 2,582.35 0.0M
2025-04-07 2,380.00 2,522.20 2,380.00 2,510.90 0.0M
2025-04-04 2,645.90 2,645.90 2,592.10 2,605.15 0.0M
2025-04-03 2,650.00 2,668.45 2,627.85 2,642.70 0.0M
2025-04-02 2,622.10 2,652.80 2,583.05 2,615.90 0.0M
2025-04-01 2,580.00 2,641.85 2,580.00 2,630.45 0.0M
2025-03-28 2,600.00 2,710.00 2,507.45 2,580.00 0.0M
2025-03-27 2,688.45 2,713.25 2,474.45 2,537.75 0.0M
2025-03-26 2,752.00 2,753.65 2,682.80 2,689.60 0.0M
2025-03-25 2,760.10 2,760.10 2,712.50 2,721.70 0.0M
2025-03-24 2,745.00 2,791.90 2,722.55 2,759.85 0.0M
2025-03-21 2,750.00 2,754.15 2,685.05 2,733.70 0.0M
2025-03-20 2,604.70 2,700.00 2,604.70 2,685.05 0.0M
2025-03-19 2,659.30 2,697.45 2,590.00 2,620.80 0.0M
2025-03-18 2,516.15 2,777.65 2,505.65 2,666.45 0.0M
2025-03-17 2,470.05 2,528.10 2,451.30 2,485.00 0.0M
2025-03-13 2,520.05 2,532.75 2,461.70 2,479.10 0.0M
2025-03-12 2,699.95 2,699.95 2,473.50 2,543.20 0.0M
2025-03-11 2,514.35 2,582.10 2,506.45 2,540.15 0.0M
2025-03-10 2,613.70 2,613.70 2,530.65 2,540.80 0.0M
2025-03-07 2,659.95 2,694.00 2,586.15 2,596.35 0.0M
2025-03-06 2,598.95 2,761.95 2,575.55 2,628.60 0.0M
2025-03-05 2,624.00 2,624.00 2,466.95 2,547.55 0.0M
2025-03-04 2,429.05 2,484.55 2,403.05 2,473.45 0.0M
2025-03-03 2,410.05 2,474.55 2,384.80 2,442.10 0.0M
2025-02-28 2,406.45 2,497.45 2,338.00 2,440.00 0.0M
2025-02-27 2,421.00 2,437.05 2,371.30 2,406.45 0.0M
2025-02-25 2,410.00 2,432.75 2,387.85 2,418.70 0.0M
2025-02-24 2,450.00 2,510.80 2,398.55 2,406.50 0.0M
2025-02-21 2,460.05 2,567.45 2,452.60 2,508.35 0.0M
2025-02-20 2,478.70 2,508.90 2,449.05 2,503.20 0.0M
2025-02-19 2,441.35 2,525.80 2,425.85 2,475.65 0.0M
2025-02-18 2,497.60 2,499.90 2,427.80 2,451.80 0.0M
2025-02-17 2,493.95 2,518.85 2,429.05 2,513.45 0.0M
2025-02-14 2,488.55 2,558.90 2,480.00 2,493.00 0.0M
2025-02-13 2,589.95 2,589.95 2,485.55 2,539.05 0.0M
2025-02-12 2,561.05 2,610.55 2,472.05 2,545.00 0.0M
2025-02-11 2,691.90 2,691.90 2,560.00 2,602.25 0.0M
2025-02-10 2,755.05 2,774.50 2,700.00 2,705.15 0.0M
2025-02-07 2,918.00 2,918.00 2,765.30 2,777.10 0.0M
2025-02-06 2,899.10 2,921.25 2,823.70 2,853.55 0.0M
2025-02-05 2,889.20 2,923.45 2,822.55 2,913.00 0.0M
2025-02-04 2,785.00 2,866.00 2,785.00 2,832.55 0.0M
2025-02-03 2,797.10 2,841.55 2,768.05 2,783.50 0.0M
2025-02-01 2,860.55 2,875.20 2,822.45 2,849.25 0.0M
2025-01-31 2,785.05 2,869.90 2,772.45 2,850.45 0.0M
2025-01-30 2,882.15 2,918.45 2,770.00 2,783.25 0.0M
2025-01-29 2,839.90 2,907.45 2,786.05 2,898.05 0.0M
2025-01-28 2,838.90 2,838.90 2,774.65 2,801.65 0.0M
2025-01-27 2,826.05 2,881.95 2,770.10 2,841.20 0.0M
2025-01-24 2,902.50 2,955.45 2,851.90 2,859.85 0.0M
2025-01-23 2,905.15 2,946.05 2,883.95 2,930.15 0.0M
2025-01-22 2,955.00 2,955.00 2,853.15 2,907.35 0.0M
2025-01-21 2,977.40 2,988.95 2,883.95 2,923.45 0.0M
2025-01-20 2,935.05 3,005.70 2,935.05 2,989.75 0.0M
2025-01-17 3,003.05 3,012.90 2,950.50 2,977.35 0.0M
2025-01-16 3,022.70 3,126.85 2,990.00 3,008.35 0.0M
2025-01-15 3,011.95 3,049.45 2,993.70 2,996.15 0.0M
2025-01-14 2,960.05 3,022.75 2,960.05 2,996.45 0.0M
2025-01-13 3,000.05 3,082.05 2,960.00 3,024.25 0.0M
2025-01-10 3,132.60 3,142.80 3,074.25 3,082.95 0.0M
2025-01-09 3,133.90 3,178.65 3,121.90 3,132.75 0.0M
2025-01-08 3,170.65 3,170.65 3,090.60 3,133.95 0.0M
2025-01-07 3,217.40 3,219.90 3,148.30 3,179.95 0.0M
2025-01-06 3,181.00 3,208.35 3,152.00 3,183.85 0.0M
2025-01-03 3,186.50 3,208.95 3,171.85 3,196.95 0.0M
2025-01-02 3,252.60 3,252.60 3,166.65 3,199.40 0.0M
2025-01-01 3,182.65 3,225.55 3,151.20 3,188.80 0.0M