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: 3,978.5 Mkt_Cap Category: Small-Cap
Sector: Capital Goods Lot Size: 1 High52 Date: 13-Sep-2024 Bumper: -; Drift%: -
Industry: Industrial Products Face Value: 2; VWAP21: 2,439.10 Low52 Price: 2,256.0 Barrier: 2,699.9; Drift%: -13.5
Basic Industry: Iron & Steel Products Total Equity: 70,092,000 Low52 Date: 07-Aug-2025 SHP: 59.77 / 11.28 / 19.18 / 9.74
Q M W D
Trend Indicator
SiS14: 11
High/Low Price Quarter: 3,231.95 / 2,343.05 Month: 3,050.0 / 2,625.0 Week: 2,394.0 / 2,299.1 Day: 2,413.5 / 2,346.1 Sis67: 42
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 2,413.50 2,413.50 2,346.10 2,378.80 2,376.58 -0.60 16,673.48 12,586 2.11 8,415 2.69 2.00 12
2 26-Aug 2,442.00 2,456.90 2,380.00 2,393.20 2,399.63 -2.29 16,774.42 22,402 3.75 14,980 4.80 3.59 22
3 25-Aug 2,441.00 2,460.00 2,420.10 2,449.20 2,442.82 1.20 17,166.93 12,301 2.06 7,014 2.25 1.71 10
4 22-Aug 2,445.10 2,449.90 2,372.50 2,420.20 2,411.62 -1.02 16,963.67 14,190 2.37 7,330 2.35 1.77 11
5 21-Aug 2,400.00 2,454.70 2,376.10 2,445.10 2,428.06 2.06 17,138.19 20,328 3.40 11,506 3.68 2.79 17
6 20-Aug 2,435.00 2,440.00 2,390.10 2,395.80 2,402.73 -1.02 16,792.64 7,749 1.30 4,654 1.49 1.12 7
7 19-Aug 2,380.00 2,442.90 2,364.70 2,420.40 2,393.39 1.94 16,965.07 15,035 2.52 8,000 2.56 1.91 12
8 18-Aug 2,363.00 2,387.10 2,341.00 2,374.30 2,368.50 1.34 16,641.94 8,138 1.36 3,924 1.26 0.93 6
9 14-Aug 2,374.00 2,385.00 2,334.00 2,343.00 2,348.61 -0.39 16,422.00 5,975 1.00 3,122 1.00 0.73 5
10 13-Aug 2,355.50 2,394.00 2,325.10 2,352.20 2,350.54 0.71 16,487.04 13,529 2.26 6,100 1.95 1.43 9
11 12-Aug 2,344.00 2,364.50 2,319.90 2,335.60 2,340.39 0.53 16,370.69 10,904 1.82 4,561 1.46 1.07 7
12 11-Aug 2,350.00 2,350.00 2,299.10 2,323.40 2,317.12 -0.21 16,285.18 14,291 2.39 6,130 1.96 1.42 9
13 08-Aug 2,311.00 2,354.70 2,309.90 2,328.40 2,329.50 -0.05 16,320.22 14,951 2.50 6,775 2.17 1.58 10
14 07-Aug 2,351.70 2,389.50 2,256.00 2,329.60 2,310.25 -0.94 16,328.63 31,893 5.34 13,669 4.38 3.16 20
15 06-Aug 2,470.00 2,483.50 2,342.00 2,351.60 2,370.51 -4.44 16,482.83 28,938 4.84 17,284 5.53 4.10 25
16 05-Aug 2,502.10 2,527.50 2,441.00 2,460.80 2,464.91 -1.81 17,248.24 17,644 2.95 9,237 2.96 2.28 13
17 04-Aug 2,579.00 2,580.20 2,501.00 2,506.20 2,526.47 -2.88 17,566.46 15,752 2.64 7,386 2.37 1.87 11
18 01-Aug 2,625.10 2,699.90 2,572.00 2,580.60 2,635.23 -2.57 18,087.94 39,856 6.67 9,081 2.91 2.39 13
19 31-Jul 2,680.00 2,708.90 2,631.00 2,648.70 2,664.91 -1.45 18,565.27 9,165 1.53 4,814 1.54 1.28 7
20 30-Jul 2,665.50 2,730.00 2,665.50 2,687.80 2,693.08 1.14 18,839.33 10,810 1.81 5,075 1.63 1.37 7
21 29-Jul 2,660.20 2,680.00 2,625.00 2,657.50 2,646.30 -0.36 18,626.95 8,697 1.46 4,573 1.46 1.21 7
22 28-Jul 2,709.50 2,730.00 2,652.80 2,667.00 2,674.84 -1.57 18,693.00 12,208 2.04 5,627 1.80 1.51 8
23 25-Jul 2,798.40 2,800.00 2,702.40 2,709.50 2,735.01 -3.18 18,991.43 17,978 3.01 10,739 3.44 2.94 16
24 24-Jul 2,784.10 2,815.80 2,782.50 2,798.40 2,800.68 0.51 19,614.55 12,623 2.11 8,209 2.63 2.30 12
25 23-Jul 2,802.00 2,802.10 2,773.90 2,784.10 2,784.54 -0.53 19,514.31 17,021 2.85 11,994 3.84 3.34 17
26 22-Jul 2,820.00 2,843.50 2,795.00 2,798.90 2,808.27 -0.73 19,618.05 7,184 1.20 3,850 1.23 1.08 6
27 21-Jul 2,810.90 2,865.00 2,773.10 2,819.50 2,812.17 0.31 19,762.44 24,652 4.13 10,009 3.20 2.81 15
28 18-Jul 2,867.10 2,867.10 2,802.00 2,810.90 2,821.10 -1.77 19,702.16 11,811 1.98 6,837 2.19 1.93 10
29 17-Jul 2,835.00 2,869.00 2,831.60 2,861.50 2,848.50 1.01 20,056.83 9,725 1.63 4,924 1.58 1.40 7
30 16-Jul 2,900.00 2,900.00 2,826.00 2,832.80 2,855.76 -1.79 19,855.66 15,230 2.55 7,519 2.41 2.15 11
31 15-Jul 2,898.50 2,907.80 2,816.10 2,884.30 2,860.48 0.36 20,216.64 24,596 4.12 8,492 2.72 2.43 12
32 14-Jul 2,893.50 2,901.00 2,855.60 2,873.90 2,875.15 -1.00 20,143.74 14,013 2.34 4,203 1.35 1.21 6
33 11-Jul 2,920.00 2,936.90 2,870.20 2,903.00 2,903.46 -0.13 20,347.00 23,227 3.89 5,861 1.88 1.70 9
34 10-Jul 2,857.00 2,945.00 2,857.00 2,906.80 2,912.06 0.86 20,374.34 21,415 3.58 6,601 2.11 1.92 10
35 09-Jul 2,924.10 2,924.10 2,845.20 2,882.00 2,895.16 -1.73 20,200.00 498,524 83.42 458,193 146.72 132.65 668
36 08-Jul 3,006.90 3,050.00 2,860.00 2,932.70 2,978.54 -2.46 20,555.88 89,499 14.98 24,046 7.70 7.16 35
37 07-Jul 2,874.90 3,033.70 2,830.00 3,006.70 2,892.05 4.98 21,074.56 392,568 65.69 301,909 96.67 87.31 440
38 04-Jul 2,885.00 2,924.00 2,840.00 2,864.10 2,858.55 -0.02 20,075.05 26,232 4.39 17,383 5.57 4.97 25
39 03-Jul 2,898.00 2,912.00 2,856.00 2,864.60 2,884.86 -1.11 20,078.55 223,511 37.40 212,304 67.98 61.25 309
40 02-Jul 2,890.00 2,917.50 2,854.00 2,896.90 2,884.06 0.14 20,304.95 16,401 2.74 8,092 2.59 2.33 12
41 01-Jul 2,950.00 2,957.80 2,875.00 2,892.80 2,898.82 -1.30 20,276.21 13,435 2.25 7,109 2.28 2.06 10
42 30-Jun 2,864.00 2,940.90 2,851.80 2,930.80 2,900.58 2.91 20,542.56 22,038 3.69 12,400 3.97 3.60 18
43 27-Jun 2,844.50 2,855.00 2,820.40 2,847.90 2,844.20 0.98 19,961.50 10,585 1.77 6,481 2.08 1.84 9
44 26-Jun 2,809.80 2,840.00 2,800.00 2,820.40 2,819.25 0.38 19,768.75 9,726 1.63 4,756 1.52 1.34 7
45 25-Jun 2,770.20 2,847.30 2,766.10 2,809.80 2,809.85 1.60 19,694.45 10,288 1.72 4,829 1.55 1.36 7
46 24-Jun 2,812.40 2,836.50 2,750.00 2,765.50 2,779.34 -1.67 19,383.94 17,821 2.98 8,909 2.85 2.48 13
47 23-Jun 2,825.00 2,841.90 2,801.00 2,812.40 2,815.69 -0.76 19,712.67 7,412 1.24 3,800 1.22 1.07 6
48 20-Jun 2,832.30 2,900.00 2,794.10 2,834.00 2,833.43 0.06 19,864.00 276,354 46.24 256,872 82.25 72.78 374
49 19-Jun 2,849.30 2,857.00 2,811.00 2,832.40 2,830.96 -0.59 19,852.86 10,541 1.76 7,221 2.31 2.04 11
50 18-Jun 2,832.20 2,880.00 2,800.60 2,849.30 2,849.40 -0.04 19,971.31 17,070 2.86 12,253 3.92 3.49 18
51 17-Jun 2,894.50 2,894.50 2,839.80 2,850.50 2,854.43 -0.68 19,979.72 12,043 2.02 6,635 2.12 1.89 10
52 16-Jun 2,862.00 2,888.60 2,815.60 2,870.00 2,856.27 -0.64 20,116.00 16,567 2.77 9,263 2.97 2.65 13
53 13-Jun 2,880.00 2,900.50 2,825.70 2,888.60 2,876.60 -0.11 20,246.78 9,451 1.58 3,475 1.11 1.00 5
54 12-Jun 2,936.00 2,938.00 2,880.00 2,891.80 2,894.75 -0.72 20,269.20 113,611 19.01 106,593 34.13 30.86 155
55 11-Jun 2,930.00 2,950.00 2,892.60 2,912.70 2,922.18 -0.27 20,415.70 9,547 1.60 4,627 1.48 1.35 7
56 10-Jun 2,928.80 2,929.00 2,876.80 2,920.70 2,915.54 0.55 20,471.77 15,329 2.57 10,782 3.45 3.14 16
57 09-Jun 2,885.00 2,919.00 2,852.20 2,904.70 2,895.78 1.55 20,359.62 12,361 2.07 6,569 2.10 1.90 10
58 06-Jun 2,843.50 2,889.80 2,803.60 2,860.40 2,863.66 1.45 20,049.12 11,571 1.94 4,632 1.48 1.33 7
59 05-Jun 2,842.90 2,861.50 2,806.10 2,819.40 2,836.96 -0.83 19,761.74 8,202 1.37 3,914 1.25 1.11 6
60 04-Jun 2,815.00 2,873.90 2,785.00 2,842.90 2,840.82 1.87 19,926.45 10,252 1.72 6,100 1.95 1.73 9
61 03-Jun 2,822.00 2,849.00 2,760.00 2,790.80 2,791.70 -0.67 19,561.28 26,602 4.45 19,039 6.10 5.32 28
62 02-Jun 2,801.70 2,827.20 2,730.00 2,809.70 2,799.04 -1.03 19,693.75 41,859 7.00 29,583 9.47 8.28 43
63 30-May 2,850.00 2,860.00 2,791.00 2,839.00 2,825.15 -0.63 19,899.00 28,854 4.83 16,534 5.29 4.67 24
64 29-May 2,880.00 2,945.00 2,824.50 2,856.90 2,863.15 -0.81 20,024.58 24,301 4.07 12,029 3.85 3.44 18
65 28-May 2,929.00 2,929.00 2,864.60 2,880.30 2,882.15 -0.95 20,188.60 26,304 4.40 13,926 4.46 4.01 20
66 27-May 2,947.00 2,968.50 2,886.20 2,907.90 2,918.56 -0.99 20,382.05 12,174 2.04 6,288 2.01 1.84 9
67 26-May 2,896.90 2,950.00 2,838.90 2,937.10 2,900.52 2.08 20,586.72 62,187 10.41 55,058 17.63 15.97 80

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    SURANI    SWASTIK    NMSTEEL    PSRAJ   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com