Stockint.com

Loading a wholistic market research tool


Research

Stock History for: RATNAMANI, Ratnamani Metals & Tubes Limited, INE703B01027, Listing: 09-May-2006

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: 20 High52 Price: 3,693.8 Mkt_Cap Category: Others
Sector: Capital Goods Lot Size: 1 High52 Date: 21-Nov-2024 Bumper: -; Drift%: -
Industry: Industrial Products Face Value: 2; VWAP21: 2,398.01 Low52 Price: 2,256.0 Barrier: -; Drift%: -
Basic Industry: Iron & Steel Products Total Equity: 70,092,000 Low52 Date: 07-Aug-2025 SHP: 59.77 / 11.15 / 18.79 / 10.26
Q M W D
Trend Indicator
SiS14: 17
High/Low Price Quarter: 3,231.95 / 2,343.05 Month: 2,507.0 / 2,342.2 Week: 2,771.9 / 2,400.0 Day: 2,491.1 / 2,450.7 Sis67: 42
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 2,456.20 2,491.10 2,450.70 2,461.20 2,468.24 0.20 17,251.04 11,381 2.91 5,385 2.41 1.33 7
2 11-Nov 2,434.80 2,473.40 2,418.00 2,456.20 2,451.46 0.99 17,216.00 14,416 3.69 6,448 2.89 1.58 9
3 10-Nov 2,470.00 2,490.00 2,410.10 2,432.20 2,438.80 0.94 17,047.78 71,530 18.30 36,833 16.52 8.98 54
4 07-Nov 2,424.00 2,440.00 2,370.00 2,409.50 2,406.50 -0.43 16,888.67 46,130 11.80 38,006 17.04 9.15 56
5 06-Nov 2,447.00 2,447.00 2,406.20 2,419.90 2,423.61 -1.12 16,961.56 11,522 2.95 6,071 2.72 1.47 9
6 04-Nov 2,465.00 2,500.00 2,434.50 2,447.40 2,469.42 -1.40 17,154.32 20,269 5.19 9,740 4.37 2.41 14
7 03-Nov 2,422.00 2,489.60 2,406.70 2,482.10 2,463.18 2.36 17,397.54 17,081 4.37 9,511 4.27 2.34 14
8 31-Oct 2,411.00 2,470.70 2,400.00 2,424.80 2,419.11 0.31 16,995.91 19,812 5.07 7,224 3.24 1.75 11
9 30-Oct 2,431.50 2,466.10 2,402.20 2,417.20 2,430.59 -0.59 16,942.64 114,665 29.34 97,220 43.60 23.63 142
10 29-Oct 2,500.00 2,502.30 2,425.00 2,431.50 2,448.15 -2.28 17,042.87 34,566 8.84 20,465 9.18 5.01 30
11 28-Oct 2,548.00 2,548.00 2,471.30 2,488.20 2,497.75 -3.10 17,440.29 60,645 15.52 16,842 7.55 4.21 25
12 27-Oct 2,449.20 2,771.90 2,433.50 2,567.90 2,633.43 5.12 17,998.92 858,085 219.57 141,498 63.45 37.26 207
13 24-Oct 2,427.00 2,480.00 2,404.60 2,442.80 2,445.33 0.95 17,122.07 76,156 19.49 61,872 27.75 15.13 91
14 23-Oct 2,354.00 2,448.00 2,317.10 2,419.80 2,400.21 2.63 16,960.86 35,494 9.08 18,907 8.48 4.54 28
15 21-Oct 2,319.90 2,370.00 2,317.60 2,357.90 2,352.54 1.73 16,526.99 3,907 1.00 2,229 1.00 0.52 3
16 20-Oct 2,399.00 2,399.00 2,309.00 2,317.80 2,338.18 -2.86 16,245.92 34,588 8.85 18,588 8.34 4.35 27
17 17-Oct 2,310.00 2,444.00 2,295.10 2,386.00 2,356.42 3.09 16,723.00 27,343 7.00 15,257 6.84 3.60 22
18 16-Oct 2,317.00 2,350.00 2,295.30 2,314.50 2,318.21 0.47 16,222.79 13,964 3.57 7,637 3.42 1.77 11
19 15-Oct 2,327.00 2,327.20 2,270.00 2,303.60 2,297.12 -0.66 16,146.39 29,619 7.58 18,845 8.45 4.33 28
20 14-Oct 2,325.00 2,330.60 2,298.00 2,319.00 2,313.73 -0.04 16,254.00 9,306 2.38 4,647 2.08 1.08 7
21 13-Oct 2,335.00 2,335.90 2,302.10 2,319.90 2,314.97 -0.89 16,260.64 9,273 2.37 5,124 2.30 1.19 8
22 10-Oct 2,340.10 2,348.00 2,323.00 2,340.80 2,337.33 0.03 16,407.14 9,561 2.45 5,409 2.43 1.26 8
23 09-Oct 2,339.00 2,359.00 2,329.00 2,340.10 2,340.96 0.05 16,402.23 9,392 2.40 5,511 2.47 1.29 8
24 08-Oct 2,402.00 2,402.00 2,332.20 2,339.00 2,360.44 -2.62 16,394.00 17,940 4.59 10,564 4.74 2.49 15
25 07-Oct 2,376.30 2,415.00 2,374.00 2,402.00 2,394.97 1.08 16,836.00 16,170 4.14 8,942 4.01 2.14 13
26 06-Oct 2,415.20 2,427.20 2,360.00 2,376.30 2,377.74 -1.61 16,655.96 25,402 6.50 16,171 7.25 3.85 24
27 03-Oct 2,414.40 2,429.10 2,391.00 2,415.20 2,407.80 0.03 16,928.62 16,182 4.14 7,164 3.21 1.72 10
28 01-Oct 2,404.00 2,430.00 2,387.20 2,414.40 2,407.31 0.16 16,923.01 11,424 2.92 5,190 2.33 1.25 8
29 30-Sep 2,432.00 2,432.00 2,386.70 2,410.50 2,405.12 -0.03 16,895.68 12,063 3.09 6,942 3.11 1.67 10
30 29-Sep 2,413.80 2,430.00 2,390.00 2,411.20 2,410.02 -0.11 16,900.58 10,915 2.79 5,854 2.63 1.41 9
31 26-Sep 2,499.60 2,499.60 2,390.50 2,413.80 2,418.43 -3.44 16,918.81 36,491 9.34 16,149 7.24 3.91 24
32 25-Sep 2,451.00 2,507.00 2,445.80 2,499.70 2,485.77 1.69 17,520.90 49,978 12.79 31,377 14.07 7.80 46
33 24-Sep 2,449.00 2,497.90 2,423.20 2,458.20 2,455.09 0.33 17,230.02 19,447 4.98 7,833 3.51 1.92 11
34 23-Sep 2,425.00 2,489.00 2,381.10 2,450.10 2,439.61 1.44 17,173.24 35,086 8.98 15,625 7.01 3.81 23
35 22-Sep 2,413.50 2,445.50 2,400.00 2,415.40 2,419.89 0.08 16,930.02 41,144 10.53 31,419 14.09 7.60 46
36 19-Sep 2,495.00 2,495.00 2,391.20 2,413.40 2,424.68 -2.70 16,916.00 69,051 17.67 37,637 16.88 9.13 55
37 18-Sep 2,425.50 2,494.00 2,401.40 2,480.30 2,453.91 3.00 17,384.92 33,239 8.51 16,947 7.60 4.16 25
38 17-Sep 2,418.00 2,433.50 2,392.60 2,408.00 2,404.04 -0.59 16,878.00 33,230 8.50 25,309 11.35 6.08 37
39 16-Sep 2,417.40 2,435.20 2,388.20 2,422.40 2,401.89 0.66 16,979.09 59,546 15.24 41,402 18.57 9.94 61
40 15-Sep 2,396.50 2,413.80 2,375.00 2,406.60 2,396.50 1.27 16,868.34 10,614 2.72 5,634 2.53 1.35 8
41 12-Sep 2,383.10 2,394.00 2,370.00 2,376.40 2,379.10 0.02 16,656.66 8,928 2.28 4,908 2.20 1.17 7
42 11-Sep 2,381.50 2,389.50 2,362.10 2,376.00 2,375.38 0.62 16,653.00 24,130 6.17 19,092 8.56 4.54 28
43 10-Sep 2,370.70 2,400.50 2,350.00 2,361.30 2,358.32 0.09 16,550.82 39,415 10.09 31,967 14.33 7.54 47
44 09-Sep 2,376.00 2,412.00 2,342.20 2,359.10 2,380.76 -0.65 16,535.40 68,574 17.55 59,533 26.70 14.17 87
45 08-Sep 2,425.00 2,425.00 2,358.00 2,374.50 2,377.68 -1.17 16,643.35 21,814 5.58 9,832 4.41 2.34 14
46 05-Sep 2,433.50 2,433.50 2,376.20 2,402.60 2,395.87 -0.42 16,840.30 10,890 2.79 6,538 2.93 1.57 10
47 04-Sep 2,400.80 2,434.50 2,399.30 2,412.80 2,415.72 0.50 16,911.80 11,955 3.06 6,757 3.03 1.63 10
48 03-Sep 2,381.60 2,420.00 2,363.20 2,400.80 2,390.51 0.81 16,827.69 19,072 4.88 11,633 5.22 2.78 17
49 02-Sep 2,400.00 2,409.90 2,346.20 2,381.60 2,375.67 -0.79 16,693.11 23,860 6.11 13,469 6.04 3.20 20
50 01-Sep 2,392.10 2,421.80 2,370.00 2,400.50 2,394.99 0.35 16,825.58 11,700 2.99 4,889 2.19 1.17 7
51 29-Aug 2,381.00 2,450.00 2,345.00 2,392.10 2,370.70 0.56 16,766.71 80,686 20.65 68,272 30.62 16.19 100
52 28-Aug 2,413.50 2,413.50 2,346.10 2,378.80 2,376.58 -0.60 16,673.48 12,586 3.22 8,415 3.77 2.00 12
53 26-Aug 2,442.00 2,456.90 2,380.00 2,393.20 2,399.63 -2.29 16,774.42 22,402 5.73 14,980 6.72 3.59 22
54 25-Aug 2,441.00 2,460.00 2,420.10 2,449.20 2,442.82 1.20 17,166.93 12,301 3.15 7,014 3.15 1.71 10
55 22-Aug 2,445.10 2,449.90 2,372.50 2,420.20 2,411.62 -1.02 16,963.67 14,190 3.63 7,330 3.29 1.77 11
56 21-Aug 2,400.00 2,454.70 2,376.10 2,445.10 2,428.06 2.06 17,138.19 20,328 5.20 11,506 5.16 2.79 17
57 20-Aug 2,435.00 2,440.00 2,390.10 2,395.80 2,402.73 -1.02 16,792.64 7,749 1.98 4,654 2.09 1.12 7
58 19-Aug 2,380.00 2,442.90 2,364.70 2,420.40 2,393.39 1.94 16,965.07 15,035 3.85 8,000 3.59 1.91 12
59 18-Aug 2,363.00 2,387.10 2,341.00 2,374.30 2,368.50 1.34 16,641.94 8,138 2.08 3,924 1.76 0.93 6
60 14-Aug 2,374.00 2,385.00 2,334.00 2,343.00 2,348.61 -0.39 16,422.00 5,975 1.53 3,122 1.40 0.73 5
61 13-Aug 2,355.50 2,394.00 2,325.10 2,352.20 2,350.54 0.71 16,487.04 13,529 3.46 6,100 2.74 1.43 9
62 12-Aug 2,344.00 2,364.50 2,319.90 2,335.60 2,340.39 0.53 16,370.69 10,904 2.79 4,561 2.05 1.07 7
63 11-Aug 2,350.00 2,350.00 2,299.10 2,323.40 2,317.12 -0.21 16,285.18 14,291 3.66 6,130 2.75 1.42 9
64 08-Aug 2,311.00 2,354.70 2,309.90 2,328.40 2,329.50 -0.05 16,320.22 14,951 3.83 6,775 3.04 1.58 10
65 07-Aug 2,351.70 2,389.50 2,256.00 2,329.60 2,310.25 -0.94 16,328.63 31,893 8.16 13,669 6.13 3.16 20
66 06-Aug 2,470.00 2,483.50 2,342.00 2,351.60 2,370.51 -4.44 16,482.83 28,938 7.40 17,284 7.75 4.10 25
67 05-Aug 2,502.10 2,527.50 2,441.00 2,460.80 2,464.91 -1.81 17,248.24 17,644 4.51 9,237 4.14 2.28 13

Similar Stocks: ELECTCAST    JTLIND    KSL    SBCL    SURYAROSNI    TIIL    VENUSPIPES    APLAPOLLO    AEROFLEX    BANSALWIRE    BEDMUTHA    BHARATWIRE    DPWIRES    ELECTHERM    GALLANTT    GANDHITUBE    GOODLUCK    HARIOMPIPE    HISARMETAL    HITECH    INCREDIBLE    JAYNECOIND    KAMDHENU    KRITIKA    MAHASTEEL    MANAKCOAT    MANAKSIA    MANINDS    MSPL    PRAKASHSTL    RAMASTEEL    RATNAVEER    SHAH    SHAHALLOYS    SMLT    STEELXIND    SURAJLTD    TEMBO    VSSL    VSTL    ZENITHSTL    GPIL    JINDALSAW    MAHSEAMLES    RATNAMANI    SHYAMMETL    USHAMART    WELCORP    DENEERS    JAYBEE    KALANA    KRISHCA    MAL    MWL    SURANI    SWASTIK    NMSTEEL    PSRAJ    DEEM    AEROENTER    SAMBHV    SCODATUBES    RHETAN   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com