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: 3,050.0 Mkt_Cap Category: Others
Sector: Capital Goods Lot Size: 1 High52 Date: 08-Jul-2025 Bumper: -; Drift%: -
Industry: Industrial Products Face Value: 2; VWAP21: 2,398.01 Low52 Price: 1,936.5 Barrier: 2,307.0; Drift%: -4.54
Basic Industry: Iron & Steel Products Total Equity: 70,092,000 Low52 Date: 11-Feb-2026 SHP: 59.77 / 11.11 / 18.92 / 10.19
Q M W D
Trend Indicator
SiS14: 17
High/Low Price Quarter: 3,231.95 / 2,343.05 Month: 2,467.0 / 2,289.0 Week: 2,582.0 / 2,345.1 Day: 2,249.4 / 2,197.6 Sis67: 42
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 2,229.90 2,249.40 2,197.60 2,206.90 2,216.50 -0.46 15,468.60 11,751 1.81 5,184 1.99 1.15 7
2 06-Apr 2,260.00 2,260.00 2,203.20 2,217.20 2,220.56 -1.68 15,540.80 18,696 2.88 9,896 3.80 2.20 14
3 02-Apr 2,219.70 2,269.80 2,148.00 2,255.20 2,209.58 -0.04 15,807.15 33,280 5.12 15,420 5.93 3.41 22
4 01-Apr 2,245.50 2,307.00 2,228.00 2,256.20 2,247.93 2.47 15,814.16 21,367 3.29 9,990 3.84 2.25 14
5 30-Mar 2,200.00 2,260.00 2,167.60 2,201.80 2,221.13 -0.42 15,432.86 44,700 6.88 20,409 7.85 4.53 29
6 27-Mar 2,326.10 2,329.90 2,150.00 2,211.10 2,210.70 -4.47 15,498.04 169,081 26.03 111,786 42.98 24.71 157
7 25-Mar 2,271.50 2,348.00 2,271.50 2,314.60 2,323.78 1.74 16,223.49 15,705 2.42 6,416 2.47 1.49 9
8 24-Mar 2,180.20 2,295.00 2,155.30 2,275.10 2,236.77 5.01 15,946.63 39,524 6.08 15,291 5.88 3.42 21
9 23-Mar 2,311.00 2,311.00 2,160.00 2,166.50 2,200.19 -6.24 15,185.43 20,307 3.13 9,254 3.56 2.04 13
10 20-Mar 2,351.50 2,367.20 2,300.40 2,310.80 2,329.33 -1.53 16,196.86 16,530 2.54 8,767 3.37 2.04 12
11 19-Mar 2,388.50 2,399.00 2,340.00 2,346.80 2,364.53 -2.28 16,449.19 9,792 1.51 3,636 1.40 0.86 5
12 18-Mar 2,398.00 2,430.00 2,370.00 2,401.50 2,401.47 -0.30 16,832.59 25,091 3.86 9,276 3.57 2.23 13
13 17-Mar 2,343.70 2,430.00 2,322.10 2,408.70 2,407.48 2.37 16,883.06 43,485 6.69 24,137 9.28 5.81 34
14 16-Mar 2,320.20 2,378.10 2,301.50 2,353.00 2,355.00 0.90 16,492.00 69,406 10.68 32,849 12.63 7.00 46
15 13-Mar 2,331.50 2,355.00 2,280.00 2,331.90 2,323.56 -1.20 16,344.75 31,324 4.82 16,795 6.46 3.90 24
16 12-Mar 2,368.90 2,389.90 2,314.60 2,360.30 2,357.39 -0.49 16,543.81 20,414 3.14 7,752 2.98 1.83 11
17 11-Mar 2,278.30 2,460.00 2,237.00 2,372.00 2,385.90 4.11 16,625.00 126,546 19.48 30,090 11.57 7.18 42
18 10-Mar 2,340.00 2,340.10 2,270.00 2,278.30 2,292.76 -1.71 15,969.06 20,490 3.15 9,558 3.67 2.19 13
19 09-Mar 2,348.00 2,349.90 2,217.00 2,317.90 2,306.33 -2.02 16,246.62 33,488 5.16 13,708 5.27 3.16 19
20 06-Mar 2,391.70 2,403.70 2,356.70 2,365.70 2,371.59 -0.59 16,581.66 10,313 1.59 4,966 1.91 1.18 7
21 05-Mar 2,397.30 2,397.80 2,345.50 2,379.80 2,375.01 -0.82 16,680.49 16,432 2.53 5,884 2.26 1.40 8
22 04-Mar 2,355.00 2,431.40 2,342.70 2,399.40 2,394.15 0.57 16,817.87 49,994 7.70 27,280 10.49 6.53 38
23 02-Mar 2,342.00 2,426.30 2,321.50 2,385.90 2,381.07 -2.85 16,723.25 31,228 4.81 12,398 4.77 2.95 17
24 27-Feb 2,370.00 2,495.70 2,345.10 2,456.00 2,437.18 3.87 17,214.00 66,603 10.25 28,343 10.90 6.91 40
25 26-Feb 2,423.20 2,433.30 2,352.00 2,364.50 2,391.51 -1.95 16,573.25 13,055 2.01 4,789 1.84 1.15 7
26 25-Feb 2,487.30 2,505.40 2,401.00 2,411.50 2,466.91 -3.04 16,902.69 53,182 8.19 34,423 13.23 8.49 48
27 24-Feb 2,540.00 2,540.00 2,440.60 2,487.20 2,483.43 -2.58 17,433.28 41,037 6.32 15,601 6.00 3.87 22
28 23-Feb 2,511.00 2,582.00 2,511.00 2,553.20 2,549.69 1.93 17,895.89 74,116 11.41 31,875 12.25 8.13 45
29 20-Feb 2,450.00 2,537.10 2,403.50 2,504.80 2,483.73 1.13 17,556.64 84,698 13.04 20,566 7.91 5.11 29
30 19-Feb 2,460.00 2,539.00 2,401.10 2,476.80 2,463.56 -0.71 17,360.39 172,821 26.60 28,128 10.81 6.93 39
31 18-Feb 2,169.80 2,533.80 2,169.80 2,494.40 2,461.09 15.81 17,483.75 1,237,025 190.43 148,059 56.92 36.44 207
32 17-Feb 2,147.50 2,192.10 2,122.90 2,153.90 2,164.49 0.09 15,097.12 28,060 4.32 7,845 3.02 1.70 11
33 16-Feb 2,275.30 2,284.80 2,145.00 2,152.00 2,187.30 -4.40 15,083.00 43,978 6.77 13,564 5.21 2.97 19
34 13-Feb 2,255.00 2,299.90 2,100.00 2,251.00 2,212.66 -3.16 15,777.00 324,552 49.96 51,098 19.65 11.31 72
35 12-Feb 1,964.00 2,335.60 1,964.00 2,324.40 2,243.46 19.42 16,292.18 1,036,912 159.62 135,858 52.23 30.48 190
36 11-Feb 2,003.00 2,003.00 1,936.50 1,946.40 1,947.36 -2.83 13,642.71 307,319 47.31 278,822 107.20 54.30 390
37 10-Feb 2,003.60 2,071.80 1,984.50 2,003.00 2,015.20 -0.03 14,039.00 42,834 6.59 25,852 9.94 5.21 36
38 09-Feb 2,000.00 2,030.80 1,992.00 2,003.60 2,010.84 0.00 14,043.63 43,901 6.76 29,322 11.27 5.90 41
39 06-Feb 2,032.20 2,049.90 1,961.00 2,003.60 2,015.53 -1.41 14,043.63 19,858 3.06 9,998 3.84 2.02 14
40 05-Feb 2,072.70 2,086.00 2,021.00 2,032.20 2,047.90 -1.94 14,244.10 17,591 2.71 9,634 3.70 1.97 13
41 04-Feb 2,080.00 2,126.10 2,063.30 2,072.50 2,083.35 -1.23 14,526.57 17,066 2.63 11,610 4.46 2.42 16
42 03-Feb 2,151.00 2,175.60 2,089.40 2,098.40 2,110.00 1.14 14,708.11 30,610 4.71 17,406 6.69 3.00 24
43 02-Feb 2,121.00 2,136.20 2,052.00 2,074.80 2,088.46 -2.98 14,542.69 26,031 4.01 15,649 6.02 3.27 22
44 01-Feb 2,186.00 2,218.80 2,110.00 2,138.60 2,166.52 -3.52 14,989.88 10,788 1.66 2,600 1.00 0.56 4
45 30-Jan 2,025.20 2,399.90 2,003.80 2,216.70 2,170.27 8.98 15,537.29 27,380 4.21 16,244 6.25 3.53 23
46 29-Jan 2,080.00 2,080.00 2,025.50 2,034.00 2,041.33 -1.48 14,256.00 8,648 1.33 5,111 1.97 1.04 7
47 28-Jan 2,021.10 2,079.60 2,021.10 2,064.60 2,053.22 2.15 14,471.19 12,424 1.91 6,175 2.37 1.27 9
48 27-Jan 2,007.00 2,044.10 1,966.80 2,021.10 2,014.08 0.70 14,166.29 13,839 2.13 7,243 2.78 1.46 10
49 23-Jan 1,982.80 2,040.00 1,982.80 2,007.00 2,015.31 1.22 14,067.00 16,464 2.53 8,317 3.20 1.68 12
50 22-Jan 2,036.00 2,050.50 1,943.50 1,982.80 1,993.40 -1.89 13,897.84 29,514 4.54 15,653 6.02 3.12 22
51 21-Jan 2,046.00 2,051.90 2,000.00 2,021.00 2,020.46 -1.53 14,165.00 14,467 2.23 7,147 2.75 1.44 10
52 20-Jan 2,112.50 2,182.70 2,041.00 2,052.40 2,093.66 -3.34 14,385.68 30,332 4.67 15,092 5.80 3.16 21
53 19-Jan 2,082.20 2,148.00 2,076.00 2,123.30 2,123.82 1.59 14,882.63 14,723 2.27 6,214 2.39 1.32 9
54 16-Jan 2,172.90 2,187.70 2,059.20 2,090.10 2,116.21 -3.76 14,649.93 24,179 3.72 14,023 5.39 2.97 19
55 14-Jan 2,181.00 2,204.00 2,165.00 2,171.80 2,182.94 -0.72 15,222.58 8,540 1.31 4,002 1.54 0.87 6
56 13-Jan 2,205.00 2,216.80 2,175.10 2,187.50 2,185.95 -0.64 15,332.63 25,111 3.87 16,726 6.43 3.66 23
57 12-Jan 2,238.80 2,244.80 2,200.00 2,201.70 2,210.44 -1.84 15,432.16 14,178 2.18 6,758 2.60 1.49 9
58 09-Jan 2,271.00 2,271.20 2,220.20 2,243.00 2,245.59 -1.55 15,721.00 11,847 1.82 5,303 2.04 1.19 7
59 08-Jan 2,285.00 2,300.80 2,260.50 2,278.40 2,274.75 0.01 15,969.76 11,605 1.79 4,970 1.91 1.13 7
60 07-Jan 2,304.40 2,304.40 2,256.50 2,278.10 2,270.56 -0.40 15,967.66 16,765 2.58 9,018 3.47 2.05 13
61 06-Jan 2,308.30 2,323.30 2,280.00 2,287.30 2,294.41 -0.91 16,032.14 14,395 2.22 8,058 3.10 1.85 11
62 05-Jan 2,342.20 2,378.00 2,300.00 2,308.20 2,328.60 -1.95 16,178.64 75,848 11.68 62,698 24.11 14.60 87
63 02-Jan 2,383.40 2,386.20 2,325.00 2,354.00 2,354.02 -1.48 16,499.00 10,932 1.68 5,038 1.94 1.19 7
64 01-Jan 2,392.90 2,395.80 2,349.20 2,389.40 2,382.98 0.37 16,747.78 6,495 1.00 3,612 1.39 0.86 5
65 31-Dec 2,325.50 2,386.80 2,315.50 2,380.50 2,365.99 3.24 16,685.40 12,364 1.90 6,621 2.55 1.57 9
66 30-Dec 2,346.60 2,364.00 2,290.00 2,305.80 2,319.16 -1.80 16,161.81 23,041 3.55 14,181 5.45 3.29 20
67 29-Dec 2,300.20 2,358.90 2,300.00 2,348.00 2,331.42 1.56 16,457.00 9,558 1.47 5,737 2.21 1.34 8

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