Ratnamani Metals & Tubes Limited (RATNAMANI.NS)
NSE - NSE Precio en tiempo real. Moneda en INR.
Añadir a la lista de seguimiento
Al cierre: 03:30PM IST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 3,438.00 | 3,468.95 | 3,395.05 | 3,403.50 | 3,403.50 | 20,680 |
| 13 jun 2024 | 3,401.25 | 3,468.90 | 3,352.35 | 3,423.15 | 3,423.15 | 37,842 |
| 12 jun 2024 | 3,444.85 | 3,444.85 | 3,390.05 | 3,400.45 | 3,400.45 | 58,563 |
| 11 jun 2024 | 3,449.00 | 3,480.00 | 3,380.30 | 3,414.05 | 3,414.05 | 130,039 |
| 10 jun 2024 | 3,460.00 | 3,490.85 | 3,395.05 | 3,449.00 | 3,449.00 | 53,843 |
| 07 jun 2024 | 3,357.10 | 3,476.40 | 3,357.10 | 3,429.55 | 3,429.55 | 31,831 |
| 06 jun 2024 | 3,404.10 | 3,425.95 | 3,360.05 | 3,408.20 | 3,408.20 | 143,244 |
| 05 jun 2024 | 3,180.00 | 3,420.00 | 3,140.15 | 3,404.10 | 3,404.10 | 54,753 |
| 04 jun 2024 | 3,371.35 | 3,385.15 | 3,095.60 | 3,189.15 | 3,189.15 | 66,468 |
| 03 jun 2024 | 3,495.00 | 3,522.00 | 3,325.00 | 3,371.35 | 3,371.35 | 147,314 |
| 31 may 2024 | 3,244.10 | 3,465.15 | 3,225.00 | 3,404.10 | 3,404.10 | 80,130 |
| 30 may 2024 | 3,245.00 | 3,248.95 | 3,192.10 | 3,227.95 | 3,227.95 | 10,151 |
| 29 may 2024 | 3,316.00 | 3,316.00 | 3,215.50 | 3,246.10 | 3,246.10 | 20,060 |
| 28 may 2024 | 3,295.35 | 3,360.00 | 3,291.05 | 3,315.85 | 3,315.85 | 27,836 |
| 27 may 2024 | 3,309.95 | 3,375.95 | 3,281.10 | 3,295.35 | 3,295.35 | 28,365 |
| 24 may 2024 | 3,334.45 | 3,373.00 | 3,291.35 | 3,307.40 | 3,307.40 | 22,685 |
| 23 may 2024 | 3,374.90 | 3,400.00 | 3,301.50 | 3,317.85 | 3,317.85 | 18,103 |
| 22 may 2024 | 3,295.20 | 3,389.85 | 3,276.05 | 3,353.45 | 3,353.45 | 44,193 |
| 21 may 2024 | 3,310.00 | 3,339.95 | 3,230.00 | 3,295.20 | 3,295.20 | 40,001 |
| 17 may 2024 | 3,090.00 | 3,269.00 | 3,000.00 | 3,247.55 | 3,247.55 | 141,777 |
| 16 may 2024 | 3,179.95 | 3,207.80 | 3,109.95 | 3,146.95 | 3,146.95 | 116,746 |
| 15 may 2024 | 3,158.05 | 3,180.00 | 3,130.00 | 3,153.40 | 3,153.40 | 13,866 |
| 14 may 2024 | 3,126.00 | 3,176.00 | 3,104.95 | 3,154.90 | 3,154.90 | 20,071 |
| 13 may 2024 | 3,124.95 | 3,153.15 | 3,056.15 | 3,126.25 | 3,126.25 | 34,847 |
| 10 may 2024 | 3,110.00 | 3,144.80 | 3,051.15 | 3,124.85 | 3,124.85 | 16,473 |
| 09 may 2024 | 3,155.00 | 3,172.00 | 3,100.00 | 3,109.75 | 3,109.75 | 13,755 |
| 08 may 2024 | 3,111.85 | 3,160.90 | 3,061.00 | 3,154.55 | 3,154.55 | 25,450 |
| 07 may 2024 | 3,100.00 | 3,128.35 | 3,038.05 | 3,111.85 | 3,111.85 | 23,108 |
| 06 may 2024 | 3,209.00 | 3,227.55 | 3,061.35 | 3,090.45 | 3,090.45 | 38,741 |
| 03 may 2024 | 3,185.05 | 3,215.85 | 3,150.00 | 3,199.00 | 3,199.00 | 206,817 |
| 02 may 2024 | 3,175.00 | 3,219.00 | 3,127.75 | 3,183.70 | 3,183.70 | 40,886 |
| 30 abr 2024 | 3,102.25 | 3,171.00 | 3,070.10 | 3,159.65 | 3,159.65 | 128,385 |
| 29 abr 2024 | 3,033.80 | 3,109.00 | 3,020.05 | 3,099.40 | 3,099.40 | 47,077 |
| 26 abr 2024 | 3,039.90 | 3,057.10 | 3,003.30 | 3,005.70 | 3,005.70 | 69,316 |
| 25 abr 2024 | 3,005.00 | 3,049.00 | 2,965.95 | 3,015.90 | 3,015.90 | 49,762 |
| 24 abr 2024 | 2,900.00 | 3,040.00 | 2,881.00 | 3,011.75 | 3,011.75 | 37,238 |
| 23 abr 2024 | 2,823.35 | 2,937.80 | 2,823.35 | 2,879.80 | 2,879.80 | 29,370 |
| 22 abr 2024 | 2,912.00 | 2,949.75 | 2,875.10 | 2,892.25 | 2,892.25 | 29,339 |
| 19 abr 2024 | 2,960.00 | 2,983.95 | 2,901.00 | 2,908.60 | 2,908.60 | 23,430 |
| 18 abr 2024 | 2,965.70 | 3,030.00 | 2,920.00 | 2,969.40 | 2,969.40 | 44,068 |
| 16 abr 2024 | 2,915.60 | 2,975.00 | 2,900.95 | 2,962.80 | 2,962.80 | 37,182 |
| 15 abr 2024 | 2,860.00 | 2,986.00 | 2,860.00 | 2,915.60 | 2,915.60 | 25,173 |
| 12 abr 2024 | 3,019.95 | 3,035.20 | 2,920.00 | 2,937.50 | 2,937.50 | 22,361 |
| 10 abr 2024 | 3,056.55 | 3,076.70 | 3,000.00 | 3,007.60 | 3,007.60 | 36,885 |
| 09 abr 2024 | 3,034.00 | 3,063.55 | 3,030.00 | 3,041.30 | 3,041.30 | 14,903 |
| 08 abr 2024 | 3,079.80 | 3,079.85 | 3,020.70 | 3,036.20 | 3,036.20 | 16,017 |
| 05 abr 2024 | 2,985.00 | 3,056.00 | 2,894.75 | 3,040.40 | 3,040.40 | 38,362 |
| 04 abr 2024 | 2,962.70 | 3,000.00 | 2,931.35 | 2,981.25 | 2,981.25 | 24,280 |
| 03 abr 2024 | 2,858.30 | 2,947.45 | 2,832.00 | 2,929.90 | 2,929.90 | 47,416 |
| 02 abr 2024 | 2,815.45 | 2,839.00 | 2,800.00 | 2,832.80 | 2,832.80 | 26,240 |
| 01 abr 2024 | 2,819.40 | 2,828.80 | 2,794.20 | 2,813.30 | 2,813.30 | 24,357 |
| 28 mar 2024 | 2,752.35 | 2,837.50 | 2,751.00 | 2,794.20 | 2,794.20 | 93,166 |
| 27 mar 2024 | 2,802.00 | 2,847.35 | 2,720.00 | 2,746.95 | 2,746.95 | 80,800 |
| 26 mar 2024 | 2,892.85 | 2,893.05 | 2,770.00 | 2,801.80 | 2,801.80 | 46,044 |
| 22 mar 2024 | 2,796.00 | 2,870.00 | 2,767.20 | 2,864.25 | 2,864.25 | 41,497 |
| 21 mar 2024 | 2,740.80 | 2,838.05 | 2,740.10 | 2,773.35 | 2,773.35 | 27,449 |
| 20 mar 2024 | 2,669.55 | 2,773.90 | 2,631.35 | 2,727.15 | 2,727.15 | 45,717 |
| 19 mar 2024 | 2,669.85 | 2,708.30 | 2,610.55 | 2,664.20 | 2,664.20 | 35,848 |
| 18 mar 2024 | 2,633.75 | 2,767.95 | 2,605.35 | 2,707.40 | 2,707.40 | 31,146 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 2,609.35 | 2,700.00 | 2,585.25 | 2,670.55 | 2,670.55 | 27,876 |
| 13 mar 2024 | 2,701.20 | 2,730.20 | 2,581.50 | 2,609.35 | 2,609.35 | 45,387 |
| 12 mar 2024 | 2,760.00 | 2,876.75 | 2,667.00 | 2,701.20 | 2,701.20 | 239,434 |
| 11 mar 2024 | 2,870.85 | 2,915.00 | 2,687.75 | 2,700.25 | 2,700.25 | 104,369 |
| 07 mar 2024 | 2,906.05 | 2,915.45 | 2,838.70 | 2,845.20 | 2,845.20 | 82,622 |
| 06 mar 2024 | 3,007.65 | 3,016.65 | 2,875.00 | 2,891.55 | 2,891.55 | 73,936 |
| 05 mar 2024 | 3,074.05 | 3,075.25 | 2,970.00 | 3,001.70 | 3,001.70 | 24,544 |
| 04 mar 2024 | 3,149.50 | 3,169.80 | 3,056.50 | 3,075.05 | 3,075.05 | 24,892 |
| 01 mar 2024 | 3,088.40 | 3,166.00 | 3,070.45 | 3,133.65 | 3,133.65 | 43,964 |
| 29 feb 2024 | 3,010.30 | 3,174.90 | 2,982.00 | 3,035.35 | 3,035.35 | 138,260 |
| 28 feb 2024 | 3,077.95 | 3,078.40 | 3,000.00 | 3,017.90 | 3,017.90 | 12,599 |
| 27 feb 2024 | 3,049.95 | 3,093.00 | 3,007.75 | 3,085.65 | 3,085.65 | 126,654 |
| 26 feb 2024 | 2,985.00 | 3,208.90 | 2,892.30 | 2,978.30 | 2,978.30 | 207,936 |
| 23 feb 2024 | 3,074.90 | 3,074.90 | 2,975.00 | 2,976.55 | 2,976.55 | 214,314 |
| 22 feb 2024 | 3,068.90 | 3,100.00 | 3,020.00 | 3,076.70 | 3,076.70 | 20,018 |
| 21 feb 2024 | 3,063.05 | 3,083.95 | 3,040.00 | 3,053.65 | 3,053.65 | 56,942 |
| 20 feb 2024 | 3,075.00 | 3,098.65 | 3,043.50 | 3,052.45 | 3,052.45 | 25,190 |
| 19 feb 2024 | 3,096.60 | 3,096.60 | 3,055.65 | 3,079.30 | 3,079.30 | 106,522 |
| 16 feb 2024 | 3,032.50 | 3,181.95 | 3,004.15 | 3,106.15 | 3,106.15 | 45,729 |
| 15 feb 2024 | 3,011.00 | 3,064.80 | 2,990.90 | 3,004.90 | 3,004.90 | 40,373 |
| 14 feb 2024 | 3,000.05 | 3,038.25 | 2,962.60 | 3,011.80 | 3,011.80 | 20,689 |
| 13 feb 2024 | 2,992.15 | 3,035.40 | 2,940.75 | 3,022.35 | 3,022.35 | 69,769 |
| 12 feb 2024 | 3,211.20 | 3,239.50 | 2,980.00 | 2,993.15 | 2,993.15 | 124,104 |
| 09 feb 2024 | 3,395.45 | 3,395.45 | 3,180.00 | 3,187.45 | 3,187.45 | 153,611 |
| 08 feb 2024 | 3,500.00 | 3,508.45 | 3,448.55 | 3,457.70 | 3,457.70 | 24,541 |
| 07 feb 2024 | 3,459.95 | 3,512.25 | 3,408.05 | 3,476.50 | 3,476.50 | 33,123 |
| 06 feb 2024 | 3,302.80 | 3,449.50 | 3,291.90 | 3,436.95 | 3,436.95 | 69,812 |
| 05 feb 2024 | 3,366.30 | 3,384.95 | 3,266.50 | 3,291.45 | 3,291.45 | 50,876 |
| 02 feb 2024 | 3,368.15 | 3,417.75 | 3,301.45 | 3,334.35 | 3,334.35 | 53,840 |
| 01 feb 2024 | 3,568.90 | 3,568.95 | 3,325.00 | 3,350.65 | 3,350.65 | 193,145 |
| 31 ene 2024 | 3,248.80 | 3,600.00 | 3,248.00 | 3,574.45 | 3,574.45 | 484,086 |
| 30 ene 2024 | 3,202.30 | 3,259.75 | 3,179.05 | 3,245.70 | 3,245.70 | 44,100 |
| 29 ene 2024 | 3,203.55 | 3,230.00 | 3,154.60 | 3,196.00 | 3,196.00 | 24,729 |
| 25 ene 2024 | 3,324.20 | 3,348.00 | 3,170.00 | 3,186.90 | 3,186.90 | 64,090 |
| 24 ene 2024 | 3,336.95 | 3,349.00 | 3,280.00 | 3,298.20 | 3,298.20 | 34,286 |
| 23 ene 2024 | 3,305.90 | 3,354.00 | 3,290.20 | 3,337.70 | 3,337.70 | 26,813 |
| 19 ene 2024 | 3,299.00 | 3,325.95 | 3,253.60 | 3,269.30 | 3,269.30 | 14,668 |
| 18 ene 2024 | 3,347.60 | 3,356.00 | 3,241.25 | 3,281.60 | 3,281.60 | 114,670 |
| 17 ene 2024 | 3,378.65 | 3,386.90 | 3,315.00 | 3,347.60 | 3,347.60 | 19,821 |
| 16 ene 2024 | 3,339.05 | 3,419.35 | 3,314.05 | 3,396.65 | 3,396.65 | 37,301 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.