Price Data Selection & Download
Ratnamani Metals & Tubes Share Price All Time Records & Statistics (May 2006 - May 2026)
4944 daily OHLCV records on NSE from May 2006 to May 2026. Explore Ratnamani Metals & Tubes intrinsic price to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹3978.50
September 13, 2024
NSE Exchange
Share Price All Time Low
₹21.05
March 05, 2009
NSE Exchange
Highest Volume Trading Day
4,483,329
September 10, 2009 • ₹74.95
NSE Exchange
Share Price History Data (May 2006 - May 2026)
RATNAMANI 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 | ₹2598.70 | ₹2609.80 | ₹2556.10 | ₹2587.30 | 15,898 |
| 2026-05-26 | ₹2550.00 | ₹2630.00 | ₹2539.60 | ₹2583.60 | 26,740 |
| 2026-05-25 | ₹2567.00 | ₹2608.10 | ₹2528.10 | ₹2537.80 | 31,317 |
| 2026-05-22 | ₹2549.90 | ₹2621.70 | ₹2520.50 | ₹2564.10 | 27,759 |
| 2026-05-21 | ₹2528.00 | ₹2553.80 | ₹2505.70 | ₹2528.80 | 25,624 |
| 2026-05-20 | ₹2500.00 | ₹2555.00 | ₹2463.30 | ₹2539.80 | 29,425 |
| 2026-05-19 | ₹2470.40 | ₹2563.80 | ₹2442.50 | ₹2532.90 | 48,057 |
| 2026-05-18 | ₹2560.00 | ₹2616.40 | ₹2442.50 | ₹2466.40 | 163,818 |
| 2026-05-15 | ₹2888.60 | ₹2899.60 | ₹2678.90 | ₹2693.40 | 65,604 |
| 2026-05-14 | ₹2850.00 | ₹2954.70 | ₹2850.00 | ₹2888.60 | 99,983 |
| 2026-05-13 | ₹2840.00 | ₹2899.80 | ₹2816.60 | ₹2830.40 | 59,887 |
| 2026-05-12 | ₹3069.20 | ₹3092.20 | ₹2831.00 | ₹2859.80 | 51,106 |
| 2026-05-11 | ₹2860.00 | ₹3345.00 | ₹2831.10 | ₹3046.20 | 234,897 |
| 2026-05-08 | ₹2845.00 | ₹2881.40 | ₹2791.00 | ₹2869.40 | 60,553 |
| 2026-05-07 | ₹2763.40 | ₹2880.80 | ₹2759.90 | ₹2827.10 | 139,499 |
| 2026-05-06 | ₹2769.90 | ₹2809.00 | ₹2703.60 | ₹2737.00 | 38,841 |
| 2026-05-05 | ₹2740.50 | ₹2811.90 | ₹2682.00 | ₹2742.10 | 84,695 |
| 2026-05-04 | ₹2655.20 | ₹2744.00 | ₹2650.00 | ₹2710.00 | 59,606 |
| 2026-04-30 | ₹2643.00 | ₹2673.00 | ₹2601.10 | ₹2645.00 | 35,538 |
| 2026-04-29 | ₹2705.90 | ₹2714.50 | ₹2605.00 | ₹2664.20 | 82,638 |
| 2026-04-28 | ₹2698.80 | ₹2783.40 | ₹2644.30 | ₹2676.30 | 91,189 |
| 2026-04-27 | ₹2640.00 | ₹2720.00 | ₹2568.00 | ₹2693.90 | 135,318 |
| 2026-04-24 | ₹2435.20 | ₹2630.00 | ₹2425.00 | ₹2605.80 | 126,625 |
| 2026-04-23 | ₹2454.30 | ₹2502.00 | ₹2435.00 | ₹2459.80 | 55,542 |
| 2026-04-22 | ₹2414.90 | ₹2465.00 | ₹2395.00 | ₹2454.30 | 16,727 |
| 2026-04-21 | ₹2427.20 | ₹2473.20 | ₹2405.20 | ₹2410.90 | 15,980 |
| 2026-04-20 | ₹2460.00 | ₹2527.80 | ₹2400.00 | ₹2427.20 | 32,044 |
| 2026-04-17 | ₹2366.40 | ₹2471.90 | ₹2352.10 | ₹2461.30 | 36,816 |
| 2026-04-16 | ₹2336.00 | ₹2373.40 | ₹2300.30 | ₹2349.00 | 18,974 |
| 2026-04-15 | ₹2344.00 | ₹2369.40 | ₹2314.10 | ₹2335.20 | 33,869 |
| 2026-04-13 | ₹2280.80 | ₹2335.00 | ₹2260.80 | ₹2311.80 | 27,901 |
| 2026-04-10 | ₹2339.90 | ₹2371.20 | ₹2312.10 | ₹2334.30 | 41,319 |
| 2026-04-09 | ₹2304.50 | ₹2342.90 | ₹2265.40 | ₹2320.60 | 19,988 |
| 2026-04-08 | ₹2266.00 | ₹2316.90 | ₹2250.00 | ₹2303.40 | 23,803 |
| 2026-04-07 | ₹2229.90 | ₹2249.40 | ₹2197.60 | ₹2206.90 | 11,751 |
| 2026-04-06 | ₹2260.00 | ₹2260.00 | ₹2203.20 | ₹2217.20 | 18,696 |
| 2026-04-02 | ₹2219.70 | ₹2269.80 | ₹2148.00 | ₹2255.20 | 33,280 |
| 2026-04-01 | ₹2245.50 | ₹2307.00 | ₹2228.00 | ₹2256.20 | 21,367 |
| 2026-03-30 | ₹2200.00 | ₹2260.00 | ₹2167.60 | ₹2201.80 | 44,700 |
| 2026-03-27 | ₹2326.10 | ₹2329.90 | ₹2150.00 | ₹2211.10 | 169,081 |
| 2026-03-25 | ₹2271.50 | ₹2348.00 | ₹2271.50 | ₹2314.60 | 15,705 |
| 2026-03-24 | ₹2180.20 | ₹2295.00 | ₹2155.30 | ₹2275.10 | 39,524 |
| 2026-03-23 | ₹2311.00 | ₹2311.00 | ₹2160.00 | ₹2166.50 | 20,307 |
| 2026-03-20 | ₹2351.50 | ₹2367.20 | ₹2300.40 | ₹2310.80 | 16,530 |
| 2026-03-19 | ₹2388.50 | ₹2399.00 | ₹2340.00 | ₹2346.80 | 9,792 |
| 2026-03-18 | ₹2398.00 | ₹2430.00 | ₹2370.00 | ₹2401.50 | 25,091 |
| 2026-03-17 | ₹2343.70 | ₹2430.00 | ₹2322.10 | ₹2408.70 | 43,485 |
| 2026-03-16 | ₹2320.20 | ₹2378.10 | ₹2301.50 | ₹2353.00 | 69,406 |
| 2026-03-13 | ₹2331.50 | ₹2355.00 | ₹2280.00 | ₹2331.90 | 31,324 |
| 2026-03-12 | ₹2368.90 | ₹2389.90 | ₹2314.60 | ₹2360.30 | 20,414 |
| 2026-03-11 | ₹2278.30 | ₹2460.00 | ₹2237.00 | ₹2372.00 | 126,546 |
| 2026-03-10 | ₹2340.00 | ₹2340.10 | ₹2270.00 | ₹2278.30 | 20,490 |
| 2026-03-09 | ₹2348.00 | ₹2349.90 | ₹2217.00 | ₹2317.90 | 33,488 |
| 2026-03-06 | ₹2391.70 | ₹2403.70 | ₹2356.70 | ₹2365.70 | 10,313 |
| 2026-03-05 | ₹2397.30 | ₹2397.80 | ₹2345.50 | ₹2379.80 | 16,432 |
| 2026-03-04 | ₹2355.00 | ₹2431.40 | ₹2342.70 | ₹2399.40 | 49,994 |
| 2026-03-02 | ₹2342.00 | ₹2426.30 | ₹2321.50 | ₹2385.90 | 31,228 |
| 2026-02-27 | ₹2370.00 | ₹2495.70 | ₹2345.10 | ₹2456.00 | 66,603 |
| 2026-02-26 | ₹2423.20 | ₹2433.30 | ₹2352.00 | ₹2364.50 | 13,055 |
| 2026-02-25 | ₹2487.30 | ₹2505.40 | ₹2401.00 | ₹2411.50 | 53,182 |
| 2026-02-24 | ₹2540.00 | ₹2540.00 | ₹2440.60 | ₹2487.20 | 41,037 |
| 2026-02-23 | ₹2511.00 | ₹2582.00 | ₹2511.00 | ₹2553.20 | 74,116 |
| 2026-02-20 | ₹2450.00 | ₹2537.10 | ₹2403.50 | ₹2504.80 | 84,698 |
| 2026-02-19 | ₹2460.00 | ₹2539.00 | ₹2401.10 | ₹2476.80 | 172,821 |
| 2026-02-18 | ₹2169.80 | ₹2533.80 | ₹2169.80 | ₹2494.40 | 1,237,025 |
| 2026-02-17 | ₹2147.50 | ₹2192.10 | ₹2122.90 | ₹2153.90 | 28,060 |
| 2026-02-16 | ₹2275.30 | ₹2284.80 | ₹2145.00 | ₹2152.00 | 43,978 |
| 2026-02-13 | ₹2255.00 | ₹2299.90 | ₹2100.00 | ₹2251.00 | 324,552 |
| 2026-02-12 | ₹1964.00 | ₹2335.60 | ₹1964.00 | ₹2324.40 | 1,036,912 |
| 2026-02-11 | ₹2003.00 | ₹2003.00 | ₹1936.50 | ₹1946.40 | 307,319 |
| 2026-02-10 | ₹2003.60 | ₹2071.80 | ₹1984.50 | ₹2003.00 | 42,834 |
| 2026-02-09 | ₹2000.00 | ₹2030.80 | ₹1992.00 | ₹2003.60 | 43,901 |
| 2026-02-06 | ₹2032.20 | ₹2049.90 | ₹1961.00 | ₹2003.60 | 19,858 |
| 2026-02-05 | ₹2072.70 | ₹2086.00 | ₹2021.00 | ₹2032.20 | 17,591 |
| 2026-02-04 | ₹2080.00 | ₹2126.10 | ₹2063.30 | ₹2072.50 | 17,066 |
| 2026-02-03 | ₹2151.00 | ₹2175.60 | ₹2089.40 | ₹2098.40 | 30,610 |
| 2026-02-02 | ₹2121.00 | ₹2136.20 | ₹2052.00 | ₹2074.80 | 26,031 |
| 2026-02-01 | ₹2186.00 | ₹2218.80 | ₹2110.00 | ₹2138.60 | 10,788 |
| 2026-01-30 | ₹2025.20 | ₹2399.90 | ₹2003.80 | ₹2216.70 | 27,380 |
| 2026-01-29 | ₹2080.00 | ₹2080.00 | ₹2025.50 | ₹2034.00 | 8,648 |
| 2026-01-28 | ₹2021.10 | ₹2079.60 | ₹2021.10 | ₹2064.60 | 12,424 |
| 2026-01-27 | ₹2007.00 | ₹2044.10 | ₹1966.80 | ₹2021.10 | 13,839 |
| 2026-01-23 | ₹1982.80 | ₹2040.00 | ₹1982.80 | ₹2007.00 | 16,464 |
| 2026-01-22 | ₹2036.00 | ₹2050.50 | ₹1943.50 | ₹1982.80 | 29,514 |
| 2026-01-21 | ₹2046.00 | ₹2051.90 | ₹2000.00 | ₹2021.00 | 14,467 |
| 2026-01-20 | ₹2112.50 | ₹2182.70 | ₹2041.00 | ₹2052.40 | 30,332 |
| 2026-01-19 | ₹2082.20 | ₹2148.00 | ₹2076.00 | ₹2123.30 | 14,723 |
| 2026-01-16 | ₹2172.90 | ₹2187.70 | ₹2059.20 | ₹2090.10 | 24,179 |
| 2026-01-14 | ₹2181.00 | ₹2204.00 | ₹2165.00 | ₹2171.80 | 8,540 |
| 2026-01-13 | ₹2205.00 | ₹2216.80 | ₹2175.10 | ₹2187.50 | 25,111 |
| 2026-01-12 | ₹2238.80 | ₹2244.80 | ₹2200.00 | ₹2201.70 | 14,178 |
| 2026-01-09 | ₹2271.00 | ₹2271.20 | ₹2220.20 | ₹2243.00 | 11,847 |
| 2026-01-08 | ₹2285.00 | ₹2300.80 | ₹2260.50 | ₹2278.40 | 11,605 |
| 2026-01-07 | ₹2304.40 | ₹2304.40 | ₹2256.50 | ₹2278.10 | 16,765 |
| 2026-01-06 | ₹2308.30 | ₹2323.30 | ₹2280.00 | ₹2287.30 | 14,395 |
| 2026-01-05 | ₹2342.20 | ₹2378.00 | ₹2300.00 | ₹2308.20 | 75,848 |
| 2026-01-02 | ₹2383.40 | ₹2386.20 | ₹2325.00 | ₹2354.00 | 10,932 |
| 2026-01-01 | ₹2392.90 | ₹2395.80 | ₹2349.20 | ₹2389.40 | 6,495 |
Ratnamani Metals & Tubes Share Price Performance Analysis (May 2006 - May 2026)
RATNAMANI price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+8.28%
₹2389.40 → ₹2587.30
Year to Date
Price Volatility
9.93%
Low Volatility
Year to Date
Average Daily Volume
71,594
Year to Date Average
NSE Exchange
Ratnamani Metals & Tubes Share Price History – Frequently Asked Questions
Common questions about RATNAMANI historical data and records. Examine RATNAMANI quarterly performance for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Ratnamani Metals & Tubes (RATNAMANI)?
The all-time high share price of Ratnamani Metals & Tubes was ₹3978.5 recorded on September 13, 2024 on the NSE exchange.
What is the all-time low share price of Ratnamani Metals & Tubes (RATNAMANI)?
The all-time low share price of Ratnamani Metals & Tubes was ₹21.05 recorded on March 05, 2009 on the NSE exchange.
How can I download RATNAMANI historical share price data?
You can download Ratnamani Metals & 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 RATNAMANI shares?
The highest trading volume day for Ratnamani Metals & Tubes was 4,483,329 shares traded on September 10, 2009 on the NSE exchange, with share price at ₹74.95.