Price Data Selection & Download
Rama Steel Tubes Share Price All Time Records & Statistics (Aug 2015 - May 2026)
2648 daily OHLCV records on NSE from Aug. 2015 to May 2026. Explore RAMASTEEL fundamental worth to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹17.55
September 09, 2024
NSE Exchange
Share Price All Time Low
₹0.20
March 26, 2020
NSE Exchange
Highest Volume Trading Day
454,938,464
September 06, 2024 • ₹16.52
NSE Exchange
Share Price History Data (Aug 2015 - May 2026)
RAMASTEEL daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹5.33 | ₹5.52 | ₹5.32 | ₹5.46 | 4,535,961 |
| 2026-05-26 | ₹5.39 | ₹5.39 | ₹5.30 | ₹5.32 | 3,445,812 |
| 2026-05-25 | ₹5.38 | ₹5.38 | ₹5.29 | ₹5.31 | 3,375,462 |
| 2026-05-22 | ₹5.17 | ₹5.29 | ₹5.14 | ₹5.22 | 2,733,691 |
| 2026-05-21 | ₹5.18 | ₹5.30 | ₹5.16 | ₹5.17 | 3,694,054 |
| 2026-05-20 | ₹5.14 | ₹5.19 | ₹5.07 | ₹5.15 | 2,266,743 |
| 2026-05-19 | ₹5.08 | ₹5.25 | ₹5.08 | ₹5.17 | 3,103,035 |
| 2026-05-18 | ₹5.18 | ₹5.19 | ₹5.00 | ₹5.08 | 6,306,660 |
| 2026-05-15 | ₹5.30 | ₹5.33 | ₹5.20 | ₹5.22 | 3,653,974 |
| 2026-05-14 | ₹5.30 | ₹5.41 | ₹5.23 | ₹5.30 | 5,334,041 |
| 2026-05-13 | ₹5.35 | ₹5.39 | ₹5.15 | ₹5.28 | 10,775,534 |
| 2026-05-12 | ₹5.60 | ₹5.63 | ₹5.35 | ₹5.35 | 9,739,130 |
| 2026-05-11 | ₹5.77 | ₹5.77 | ₹5.62 | ₹5.63 | 5,401,635 |
| 2026-05-08 | ₹5.82 | ₹5.88 | ₹5.76 | ₹5.78 | 3,921,603 |
| 2026-05-07 | ₹5.75 | ₹6.03 | ₹5.75 | ₹5.82 | 14,649,208 |
| 2026-05-06 | ₹5.75 | ₹5.80 | ₹5.72 | ₹5.75 | 5,580,564 |
| 2026-05-05 | ₹5.88 | ₹5.88 | ₹5.74 | ₹5.75 | 4,929,941 |
| 2026-05-04 | ₹5.85 | ₹5.89 | ₹5.75 | ₹5.77 | 5,002,154 |
| 2026-04-30 | ₹5.83 | ₹5.84 | ₹5.70 | ₹5.77 | 4,971,616 |
| 2026-04-29 | ₹5.92 | ₹5.98 | ₹5.81 | ₹5.83 | 6,863,431 |
| 2026-04-28 | ₹5.78 | ₹5.91 | ₹5.70 | ₹5.88 | 6,276,459 |
| 2026-04-27 | ₹5.74 | ₹5.82 | ₹5.72 | ₹5.80 | 5,677,666 |
| 2026-04-24 | ₹5.85 | ₹5.91 | ₹5.67 | ₹5.71 | 8,772,970 |
| 2026-04-23 | ₹5.90 | ₹5.98 | ₹5.81 | ₹5.90 | 7,822,866 |
| 2026-04-22 | ₹5.89 | ₹5.99 | ₹5.65 | ₹5.91 | 13,324,255 |
| 2026-04-21 | ₹6.19 | ₹6.20 | ₹5.88 | ₹5.89 | 19,303,265 |
| 2026-04-20 | ₹6.05 | ₹6.20 | ₹5.94 | ₹6.04 | 28,763,897 |
| 2026-04-17 | ₹5.80 | ₹5.92 | ₹5.75 | ₹5.92 | 9,880,089 |
| 2026-04-16 | ₹5.54 | ₹5.64 | ₹5.50 | ₹5.64 | 16,506,327 |
| 2026-04-15 | ₹5.27 | ₹5.38 | ₹5.20 | ₹5.38 | 14,538,335 |
| 2026-04-13 | ₹5.25 | ₹5.25 | ₹5.13 | ₹5.13 | 27,276,138 |
| 2026-04-10 | ₹5.44 | ₹5.44 | ₹5.22 | ₹5.40 | 32,171,118 |
| 2026-04-09 | ₹5.18 | ₹5.19 | ₹5.08 | ₹5.19 | 3,674,395 |
| 2026-04-08 | ₹4.95 | ₹4.95 | ₹4.90 | ₹4.95 | 3,820,267 |
| 2026-04-07 | ₹4.50 | ₹4.92 | ₹4.41 | ₹4.72 | 24,695,017 |
| 2026-04-06 | ₹4.24 | ₹4.54 | ₹4.02 | ₹4.51 | 22,416,216 |
| 2026-04-02 | ₹3.87 | ₹4.26 | ₹3.74 | ₹4.13 | 28,313,785 |
| 2026-04-01 | ₹3.75 | ₹3.99 | ₹3.75 | ₹3.99 | 26,086,165 |
| 2026-03-30 | ₹4.28 | ₹4.28 | ₹3.43 | ₹3.63 | 76,857,883 |
| 2026-03-27 | ₹4.74 | ₹4.79 | ₹4.25 | ₹4.28 | 57,138,006 |
| 2026-03-25 | ₹4.99 | ₹5.13 | ₹4.70 | ₹4.74 | 38,818,934 |
| 2026-03-24 | ₹4.89 | ₹5.07 | ₹4.70 | ₹4.89 | 30,633,234 |
| 2026-03-23 | ₹5.38 | ₹5.38 | ₹4.44 | ₹4.58 | 53,817,824 |
| 2026-03-20 | ₹5.55 | ₹5.55 | ₹5.27 | ₹5.41 | 10,751,608 |
| 2026-03-19 | ₹5.50 | ₹5.77 | ₹5.13 | ₹5.22 | 13,259,164 |
| 2026-03-18 | ₹5.14 | ₹5.75 | ₹5.13 | ₹5.69 | 19,983,105 |
| 2026-03-17 | ₹5.41 | ₹5.44 | ₹5.08 | ₹5.14 | 16,109,581 |
| 2026-03-16 | ₹5.65 | ₹5.70 | ₹5.25 | ₹5.41 | 14,536,201 |
| 2026-03-13 | ₹5.89 | ₹5.93 | ₹5.57 | ₹5.64 | 12,801,269 |
| 2026-03-12 | ₹5.96 | ₹6.06 | ₹5.78 | ₹5.89 | 8,959,379 |
| 2026-03-11 | ₹5.95 | ₹6.15 | ₹5.95 | ₹5.97 | 6,667,349 |
| 2026-03-10 | ₹6.12 | ₹6.12 | ₹5.90 | ₹5.94 | 13,280,097 |
| 2026-03-09 | ₹6.30 | ₹6.30 | ₹5.86 | ₹5.92 | 10,290,500 |
| 2026-03-06 | ₹6.28 | ₹6.43 | ₹6.25 | ₹6.34 | 10,680,105 |
| 2026-03-05 | ₹6.65 | ₹6.75 | ₹6.12 | ₹6.19 | 15,744,539 |
| 2026-03-04 | ₹6.68 | ₹6.70 | ₹6.42 | ₹6.66 | 5,322,417 |
| 2026-03-02 | ₹6.38 | ₹6.88 | ₹6.38 | ₹6.72 | 9,709,675 |
| 2026-02-27 | ₹7.20 | ₹7.21 | ₹7.05 | ₹7.11 | 4,565,762 |
| 2026-02-26 | ₹7.40 | ₹7.42 | ₹6.96 | ₹7.13 | 18,671,802 |
| 2026-02-25 | ₹7.33 | ₹7.39 | ₹7.30 | ₹7.32 | 3,228,589 |
| 2026-02-24 | ₹7.39 | ₹7.44 | ₹7.25 | ₹7.32 | 4,659,048 |
| 2026-02-23 | ₹7.43 | ₹7.90 | ₹7.40 | ₹7.43 | 13,274,865 |
| 2026-02-20 | ₹7.40 | ₹7.45 | ₹7.30 | ₹7.43 | 2,638,245 |
| 2026-02-19 | ₹7.48 | ₹7.55 | ₹7.40 | ₹7.43 | 2,942,694 |
| 2026-02-18 | ₹7.52 | ₹7.64 | ₹7.31 | ₹7.45 | 4,764,045 |
| 2026-02-17 | ₹7.35 | ₹7.82 | ₹7.31 | ₹7.47 | 15,643,890 |
| 2026-02-16 | ₹7.43 | ₹7.46 | ₹7.25 | ₹7.27 | 6,456,448 |
| 2026-02-13 | ₹7.66 | ₹7.67 | ₹7.35 | ₹7.41 | 10,108,575 |
| 2026-02-12 | ₹7.90 | ₹7.91 | ₹7.63 | ₹7.66 | 8,503,745 |
| 2026-02-11 | ₹8.01 | ₹8.04 | ₹7.85 | ₹7.90 | 3,541,404 |
| 2026-02-10 | ₹8.00 | ₹8.10 | ₹7.95 | ₹7.98 | 4,544,683 |
| 2026-02-09 | ₹7.81 | ₹8.05 | ₹7.79 | ₹7.98 | 8,145,721 |
| 2026-02-06 | ₹7.75 | ₹7.85 | ₹7.70 | ₹7.79 | 4,432,338 |
| 2026-02-05 | ₹7.94 | ₹7.94 | ₹7.75 | ₹7.78 | 6,141,441 |
| 2026-02-04 | ₹7.78 | ₹7.96 | ₹7.71 | ₹7.92 | 11,252,688 |
| 2026-02-03 | ₹7.91 | ₹8.05 | ₹7.72 | ₹7.76 | 12,051,698 |
| 2026-02-02 | ₹7.65 | ₹7.77 | ₹7.51 | ₹7.68 | 5,431,201 |
| 2026-02-01 | ₹8.09 | ₹8.09 | ₹7.56 | ₹7.68 | 3,951,707 |
| 2026-01-30 | ₹7.72 | ₹7.90 | ₹7.60 | ₹7.80 | 7,394,819 |
| 2026-01-29 | ₹8.01 | ₹8.01 | ₹7.66 | ₹7.72 | 9,068,667 |
| 2026-01-28 | ₹7.69 | ₹8.08 | ₹7.69 | ₹8.01 | 7,552,579 |
| 2026-01-27 | ₹7.90 | ₹8.03 | ₹7.49 | ₹7.67 | 11,258,178 |
| 2026-01-23 | ₹8.03 | ₹8.11 | ₹7.76 | ₹7.84 | 10,100,822 |
| 2026-01-22 | ₹7.54 | ₹8.43 | ₹7.52 | ₹8.01 | 30,429,278 |
| 2026-01-21 | ₹8.11 | ₹8.13 | ₹7.25 | ₹7.54 | 39,813,572 |
| 2026-01-20 | ₹8.63 | ₹8.68 | ₹8.04 | ₹8.11 | 10,962,987 |
| 2026-01-19 | ₹9.04 | ₹9.22 | ₹8.58 | ₹8.64 | 16,599,107 |
| 2026-01-16 | ₹8.72 | ₹9.14 | ₹8.70 | ₹9.05 | 11,046,773 |
| 2026-01-14 | ₹8.74 | ₹8.80 | ₹8.69 | ₹8.72 | 3,429,373 |
| 2026-01-13 | ₹8.80 | ₹8.89 | ₹8.70 | ₹8.74 | 3,667,730 |
| 2026-01-12 | ₹8.65 | ₹8.85 | ₹8.55 | ₹8.79 | 6,522,338 |
| 2026-01-09 | ₹9.03 | ₹9.16 | ₹8.61 | ₹8.71 | 10,804,525 |
| 2026-01-08 | ₹9.27 | ₹9.29 | ₹9.01 | ₹9.03 | 6,079,288 |
| 2026-01-07 | ₹9.29 | ₹9.33 | ₹9.25 | ₹9.27 | 2,862,477 |
| 2026-01-06 | ₹9.34 | ₹9.36 | ₹9.23 | ₹9.29 | 6,038,800 |
| 2026-01-05 | ₹9.50 | ₹9.60 | ₹9.33 | ₹9.37 | 8,052,464 |
| 2026-01-02 | ₹9.35 | ₹9.66 | ₹9.29 | ₹9.47 | 16,588,336 |
| 2026-01-01 | ₹9.42 | ₹9.45 | ₹9.31 | ₹9.35 | 3,476,029 |
Rama Steel Tubes Share Price Performance Analysis (Aug 2015 - May 2026)
RAMASTEEL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-41.60%
₹9.35 → ₹5.46
Year to Date
Price Volatility
22.10%
Medium Volatility
Year to Date
Average Daily Volume
12,363,909
Year to Date Average
NSE Exchange
Rama Steel Tubes Share Price History – Frequently Asked Questions
Common questions about RAMASTEEL historical data and records. Examine RAMASTEEL quarterly performance for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Rama Steel Tubes (RAMASTEEL)?
The all-time high share price of Rama Steel Tubes was ₹17.55 recorded on September 09, 2024 on the NSE exchange.
What is the all-time low share price of Rama Steel Tubes (RAMASTEEL)?
The all-time low share price of Rama Steel Tubes was ₹0.2 recorded on March 26, 2020 on the NSE exchange.
How can I download RAMASTEEL historical share price data?
You can download Rama Steel Tubes historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for RAMASTEEL shares?
The highest trading volume day for Rama Steel Tubes was 454,938,464 shares traded on September 06, 2024 on the NSE exchange, with share price at ₹16.52.