BSE - Free Realtime Quote INR

Shree Rama Multi-Tech Limited (SHREERAMA.BO)

34.29

+0.44

+(1.30%)

As of 12:20:34 PM GMT+5:30. Market Open.

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
May 13, 2025	34.60	35.39	33.58	34.29	34.29	14,955
May 12, 2025	31.07	33.89	31.07	33.85	33.85	61,169
May 9, 2025	32.25	33.56	32.05	32.28	32.28	9,038
May 8, 2025	32.25	34.70	32.25	33.73	33.73	2,634
May 7, 2025	33.41	34.00	33.41	33.92	33.92	4,232
May 6, 2025	34.74	34.85	33.01	33.09	33.09	19,769
May 5, 2025	32.10	33.95	32.10	33.28	33.28	6,200
May 2, 2025	32.56	34.94	32.21	32.43	32.43	13,195
Apr 30, 2025	33.10	34.24	32.59	33.73	33.73	18,043
Apr 29, 2025	36.49	36.49	33.56	33.78	33.78	8,627
Apr 28, 2025	36.75	37.27	34.23	35.03	35.03	28,179
Apr 25, 2025	37.69	37.69	35.49	35.50	35.50	16,254
Apr 24, 2025	39.38	39.38	37.11	37.35	37.35	10,653
Apr 23, 2025	39.00	40.10	37.71	38.61	38.61	44,356
Apr 22, 2025	37.79	38.38	36.39	38.38	38.38	13,962
Apr 21, 2025	34.72	36.56	34.72	36.56	36.56	24,910
Apr 17, 2025	34.94	34.95	34.13	34.82	34.82	2,814
Apr 16, 2025	33.95	34.40	33.11	34.04	34.04	16,491
Apr 15, 2025	35.10	35.10	33.01	33.43	33.43	10,385
Apr 11, 2025	32.01	33.94	32.01	33.73	33.73	5,037
Apr 9, 2025	32.95	33.17	31.65	32.71	32.71	6,916
Apr 8, 2025	32.94	33.00	31.70	32.87	32.87	8,210
Apr 7, 2025	32.28	33.30	31.77	31.77	31.77	19,709
Apr 4, 2025	33.44	33.44	33.44	33.44	33.44	77,106
Apr 3, 2025	32.35	32.79	32.01	32.79	32.79	29,225
Apr 2, 2025	32.50	32.50	32.00	32.15	32.15	16,753
Apr 1, 2025	31.41	32.00	31.41	32.00	32.00	8,771
Mar 28, 2025	32.10	32.20	32.00	32.00	32.00	16,836
Mar 27, 2025	32.47	32.48	32.47	32.47	32.47	8,764
Mar 26, 2025	33.15	33.15	33.13	33.13	33.13	11,538
Mar 25, 2025	34.25	34.25	33.80	33.80	33.80	12,213
Mar 24, 2025	32.90	33.58	32.90	33.58	33.58	47,457
Mar 21, 2025	32.31	33.00	32.31	32.93	32.93	3,410
Mar 20, 2025	32.75	32.75	32.69	32.70	32.70	9,002
Mar 19, 2025	32.70	32.76	32.21	32.76	32.76	55,541
Mar 18, 2025	33.15	33.15	32.77	32.77	32.77	9,791
Mar 17, 2025	34.00	34.00	33.43	33.43	33.43	3,022
Mar 13, 2025	34.50	34.50	34.11	34.11	34.11	4,691
Mar 12, 2025	34.89	35.02	34.80	34.80	34.80	1,511
Mar 11, 2025	35.72	35.74	35.50	35.50	35.50	3,487
Mar 10, 2025	35.71	36.20	35.71	35.72	35.72	2,196
Mar 7, 2025	37.01	37.01	36.31	36.31	36.31	1,729
Mar 6, 2025	36.29	36.29	36.29	36.29	36.29	423
Mar 5, 2025	35.53	35.58	34.91	35.58	35.58	23,025
Mar 4, 2025	35.53	35.53	35.53	35.53	35.53	1,727
Mar 3, 2025	36.25	36.25	36.25	36.25	36.25	635
Feb 28, 2025	36.98	36.98	36.98	36.98	36.98	1,988
Feb 27, 2025	38.36	39.48	36.65	37.73	37.73	7,411
Feb 25, 2025	35.70	38.95	35.70	37.83	37.83	13,331
Feb 24, 2025	36.61	37.76	35.00	37.10	37.10	8,124
Feb 21, 2025	36.13	36.13	34.20	36.00	36.00	13,495
Feb 20, 2025	32.58	34.89	32.00	34.88	34.88	40,550
Feb 19, 2025	32.33	33.94	30.90	33.23	33.23	28,446
Feb 18, 2025	34.90	34.90	31.70	32.33	32.33	12,736
Feb 17, 2025	34.50	34.50	32.91	33.35	33.35	9,271
Feb 14, 2025	37.44	37.44	34.55	34.55	34.55	27,266
Feb 13, 2025	36.50	37.69	35.50	36.36	36.36	9,344
Feb 12, 2025	36.00	37.39	35.20	36.44	36.44	14,960
Feb 11, 2025	37.85	37.85	37.05	37.05	37.05	7,642
Feb 10, 2025	40.00	42.30	38.84	38.99	38.99	6,131
Feb 7, 2025	41.10	41.50	40.15	40.88	40.88	9,400
Feb 6, 2025	40.00	41.10	40.00	41.10	41.10	43,063
Feb 5, 2025	38.00	39.19	38.00	39.15	39.15	195,402
Feb 4, 2025	35.78	38.35	35.78	37.33	37.33	10,469
Feb 3, 2025	38.50	38.50	36.57	36.74	36.74	45,992
Feb 1, 2025	37.61	39.10	36.86	38.49	38.49	14,265
Jan 31, 2025	34.50	37.99	34.50	37.82	37.82	20,416
Jan 30, 2025	36.30	37.75	36.19	36.19	36.19	74,536
Jan 29, 2025	39.12	39.90	38.09	38.09	38.09	21,561
Jan 28, 2025	41.80	43.94	40.09	40.09	40.09	17,476
Jan 27, 2025	44.00	46.20	41.80	42.20	42.20	59,710
Jan 24, 2025	43.90	44.01	43.20	44.00	44.00	6,510
Jan 23, 2025	43.66	44.53	43.20	44.01	44.01	20,494
Jan 22, 2025	43.68	43.68	43.66	43.66	43.66	40,424
Jan 21, 2025	44.55	44.55	44.55	44.55	44.55	17,591
Jan 20, 2025	43.60	43.68	43.00	43.68	43.68	22,961
Jan 17, 2025	42.83	42.83	42.83	42.83	42.83	2,676
Jan 16, 2025	43.70	43.71	43.70	43.70	43.70	6,990
Jan 15, 2025	44.59	44.59	44.59	44.59	44.59	5,456
Jan 14, 2025	44.10	45.74	44.10	45.50	45.50	5,599
Jan 13, 2025	44.99	44.99	44.99	44.99	44.99	399
Jan 10, 2025	45.68	45.90	45.68	45.90	45.90	7,045
Jan 9, 2025	46.61	46.61	46.61	46.61	46.61	6,964
Jan 8, 2025	46.40	46.40	45.57	45.70	45.70	7,315
Jan 7, 2025	46.48	47.00	46.48	46.50	46.50	56,667
Jan 6, 2025	47.43	47.43	47.42	47.42	47.42	39,622
Jan 3, 2025	46.50	46.50	46.50	46.50	46.50	6,587
Jan 2, 2025	44.99	45.59	44.99	45.59	45.59	12,483
Jan 1, 2025	44.97	44.97	44.40	44.70	44.70	13,903
Dec 31, 2024	44.97	44.97	44.97	44.97	44.97	17,147
Dec 30, 2024	45.88	45.88	45.88	45.88	45.88	2,003
Dec 27, 2024	46.81	46.81	46.81	46.81	46.81	3,789
Dec 26, 2024	47.76	47.76	47.76	47.76	47.76	15,159
Dec 24, 2024	48.73	48.73	48.73	48.73	48.73	3,491
Dec 23, 2024	49.72	49.72	49.72	49.72	49.72	24,051
Dec 20, 2024	54.40	55.00	50.73	50.73	50.73	126,078
Dec 19, 2024	50.00	53.40	48.51	53.40	53.40	157,484
Dec 18, 2024	49.75	51.27	48.83	50.86	50.86	167,024
Dec 17, 2024	48.23	49.00	46.62	48.83	48.83	29,505
Dec 16, 2024	46.84	47.84	44.00	47.38	47.38	37,288
Dec 13, 2024	43.30	46.50	43.30	46.16	46.16	22,135
Dec 12, 2024	47.72	47.72	45.05	45.14	45.14	17,113
Dec 11, 2024	46.38	47.45	45.91	46.95	46.95	8,952
Dec 10, 2024	46.25	46.90	45.00	46.21	46.21	9,726
Dec 9, 2024	48.31	48.31	45.54	45.84	45.84	33,393
Dec 6, 2024	47.95	48.92	47.01	47.93	47.93	32,320
Dec 5, 2024	47.90	49.94	47.00	48.75	48.75	18,731
Dec 4, 2024	49.25	50.50	47.61	48.57	48.57	44,896
Dec 3, 2024	52.75	52.75	48.40	49.25	49.25	90,107
Dec 2, 2024	50.80	50.80	49.05	50.80	50.80	127,595
Nov 29, 2024	47.00	49.00	45.05	48.39	48.39	67,322
Nov 28, 2024	51.80	51.80	47.32	47.32	47.32	250,302
Nov 27, 2024	49.81	49.81	49.81	49.81	49.81	179,242
Nov 26, 2024	48.34	48.34	45.46	47.44	47.44	451,191
Nov 25, 2024	43.95	43.95	43.95	43.95	43.95	173,446
Nov 22, 2024	36.01	39.96	36.01	39.96	39.96	181,031
Nov 21, 2024	35.50	36.48	33.71	36.33	36.33	48,323
Nov 19, 2024	36.01	37.80	36.01	36.52	36.52	16,491
Nov 18, 2024	38.89	38.89	35.80	36.23	36.23	34,407
Nov 14, 2024	33.99	36.80	33.90	36.56	36.56	43,157
Nov 13, 2024	36.50	36.50	33.51	33.96	33.96	57,669
Nov 12, 2024	37.50	37.50	35.52	36.00	36.00	106,370
Nov 11, 2024	41.00	41.14	36.83	37.37	37.37	55,354
Nov 8, 2024	41.94	42.70	38.10	39.37	39.37	89,809
Nov 7, 2024	41.06	43.36	38.60	38.86	38.86	217,889
Nov 6, 2024	43.77	44.00	39.37	42.32	42.32	187,191
Nov 4, 2024	33.87	39.51	33.01	39.29	39.29	690,466
Nov 1, 2024	33.99	34.00	30.90	32.93	32.93	123,563
Oct 31, 2024	29.86	29.86	29.00	29.86	29.86	53,697
Oct 29, 2024	25.35	27.09	25.35	27.09	27.09	25,353
Oct 28, 2024	25.00	26.49	25.00	25.80	25.80	32,011
Oct 25, 2024	27.44	27.44	25.51	25.96	25.96	18,463
Oct 24, 2024	27.25	28.20	26.28	26.60	26.60	11,611
Oct 23, 2024	26.01	28.24	25.84	27.02	27.02	22,002
Oct 22, 2024	29.00	29.00	27.20	27.20	27.20	15,100
Oct 21, 2024	30.00	30.00	28.30	28.63	28.63	24,112
Oct 18, 2024	28.80	29.03	28.80	29.03	29.03	33,181
Oct 17, 2024	28.47	28.47	28.47	28.47	28.47	6,502
Oct 16, 2024	27.92	27.92	27.92	27.92	27.92	6,307
Oct 15, 2024	27.37	27.38	27.37	27.38	27.38	34,473
Oct 14, 2024	26.75	26.90	26.50	26.85	26.85	24,881
Oct 11, 2024	27.02	27.02	26.40	26.50	26.50	30,133
Oct 10, 2024	26.01	26.53	26.01	26.53	26.53	40,578
Oct 9, 2024	26.53	26.53	26.01	26.01	26.01	45,098
Oct 8, 2024	25.96	26.47	25.75	26.01	26.01	22,922
Oct 7, 2024	25.96	25.96	25.96	25.96	25.96	11,737
Oct 4, 2024	26.50	26.60	26.48	26.48	26.48	13,927
Oct 3, 2024	26.90	27.13	26.90	27.00	27.00	22,805
Oct 1, 2024	26.89	27.14	26.80	27.14	27.14	13,619
Sep 30, 2024	26.80	26.80	26.61	26.61	26.61	5,289
Sep 27, 2024	27.15	27.15	27.15	27.15	27.15	5,957
Sep 26, 2024	27.70	27.72	27.70	27.70	27.70	6,293
Sep 25, 2024	28.65	28.65	28.26	28.26	28.26	6,148
Sep 24, 2024	28.85	28.85	27.73	28.83	28.83	51,462
Sep 23, 2024	27.50	28.29	27.50	28.29	28.29	4,676
Sep 20, 2024	27.80	27.80	27.74	27.74	27.74	14,290
Sep 19, 2024	28.30	28.30	28.30	28.30	28.30	3,417
Sep 18, 2024	28.90	28.90	28.87	28.87	28.87	16,592
Sep 17, 2024	29.45	29.45	29.45	29.45	29.45	41,537
Sep 16, 2024	30.05	30.05	30.05	30.05	30.05	3,617
Sep 13, 2024	32.25	32.25	30.66	30.66	30.66	64,282
Sep 12, 2024	32.44	32.44	31.70	32.27	32.27	24,878
Sep 11, 2024	32.00	32.89	31.71	32.32	32.32	71,809
Sep 10, 2024	30.34	31.84	30.34	31.79	31.79	137,891
Sep 9, 2024	28.01	30.34	28.01	30.33	30.33	86,497
Sep 6, 2024	27.25	29.50	27.25	28.90	28.90	24,361
Sep 5, 2024	28.00	28.30	27.90	28.16	28.16	18,431
Sep 4, 2024	28.51	29.40	28.35	28.60	28.60	67,559
Sep 3, 2024	31.00	31.45	29.24	29.84	29.84	26,642
Sep 2, 2024	31.40	31.84	30.00	30.75	30.75	42,890
Aug 30, 2024	30.00	30.38	29.31	30.38	30.38	30,800
Aug 29, 2024	29.79	29.79	29.79	29.79	29.79	10,699
Aug 28, 2024	29.69	29.69	29.17	29.21	29.21	20,270
Aug 26, 2024	29.34	29.34	29.34	29.34	29.34	14,652
Aug 23, 2024	30.10	30.10	29.69	29.93	29.93	87,765
Aug 22, 2024	29.51	29.51	29.51	29.51	29.51	95,995
Aug 21, 2024	28.94	28.94	28.94	28.94	28.94	70,253
Aug 20, 2024	28.38	28.38	28.38	28.38	28.38	34,537
Aug 19, 2024	27.83	27.83	27.83	27.83	27.83	19,493
Aug 16, 2024	28.39	28.39	28.39	28.39	28.39	91,010
Aug 14, 2024	27.84	27.84	27.84	27.84	27.84	88,665
Aug 13, 2024	27.30	27.30	27.30	27.30	27.30	49,710
Aug 12, 2024	26.77	26.77	26.77	26.77	26.77	37,045
Aug 9, 2024	25.25	26.25	25.23	26.25	26.25	22,113
Aug 8, 2024	25.60	25.74	25.31	25.74	25.74	17,155
Aug 7, 2024	25.95	25.99	25.51	25.80	25.80	10,016
Aug 6, 2024	26.55	27.00	26.00	26.00	26.00	33,133
Aug 5, 2024	26.47	26.99	26.47	26.50	26.50	36,477
Aug 2, 2024	27.00	27.40	27.00	27.01	27.01	26,779
Aug 1, 2024	27.46	27.50	27.46	27.50	27.50	24,401
Jul 31, 2024	28.00	28.30	27.65	28.00	28.00	5,885
Jul 30, 2024	28.66	28.66	28.19	28.19	28.19	6,440
Jul 29, 2024	28.48	28.48	27.44	28.10	28.10	21,917
Jul 26, 2024	27.90	28.07	27.90	28.00	28.00	32,261
Jul 25, 2024	26.46	27.52	26.46	27.52	27.52	10,489
Jul 24, 2024	26.52	27.00	26.52	26.99	26.99	11,074
Jul 23, 2024	26.95	26.95	26.95	26.95	26.95	24,557
Jul 22, 2024	27.02	27.50	27.02	27.50	27.50	20,480
Jul 19, 2024	27.57	27.57	27.57	27.57	27.57	17,994
Jul 18, 2024	28.13	28.13	28.13	28.13	28.13	4,864
Jul 16, 2024	28.70	28.70	28.70	28.70	28.70	8,821
Jul 15, 2024	29.28	29.28	29.28	29.28	29.28	14,280
Jul 12, 2024	32.07	32.40	29.87	29.87	29.87	87,733
Jul 11, 2024	32.30	32.85	31.03	31.44	31.44	67,940
Jul 10, 2024	31.03	31.94	30.00	31.94	31.94	77,266
Jul 9, 2024	30.28	30.42	30.00	30.42	30.42	95,431
Jul 8, 2024	28.95	28.98	28.10	28.98	28.98	51,276
Jul 5, 2024	26.75	28.23	26.75	27.60	27.60	14,004
Jul 4, 2024	27.58	28.00	27.20	27.30	27.30	26,369
Jul 3, 2024	28.35	28.35	27.51	28.14	28.14	28,931
Jul 2, 2024	27.62	29.00	27.51	27.79	27.79	20,534
Jul 1, 2024	26.30	28.35	26.30	28.07	28.07	27,203
Jun 28, 2024	27.55	27.65	27.53	27.53	27.53	24,012
Jun 27, 2024	28.09	28.09	28.08	28.09	28.09	25,844
Jun 26, 2024	27.54	27.54	27.54	27.54	27.54	11,233
Jun 25, 2024	27.42	27.42	27.00	27.00	27.00	68,020
Jun 24, 2024	26.89	26.89	26.89	26.89	26.89	20,581
Jun 21, 2024	26.37	26.37	26.30	26.37	26.37	1,373
Jun 20, 2024	25.86	25.86	25.85	25.86	25.86	1,233
Jun 19, 2024	25.36	25.36	25.36	25.36	25.36	6,438
Jun 18, 2024	24.86	24.87	24.86	24.87	24.87	9,006
Jun 14, 2024	24.39	24.39	24.39	24.39	24.39	1,148
Jun 13, 2024	23.92	23.92	23.92	23.92	23.92	1,400
Jun 12, 2024	23.46	23.46	23.46	23.46	23.46	8,845
Jun 11, 2024	23.35	23.74	23.00	23.00	23.00	14,136
Jun 10, 2024	23.56	23.56	23.35	23.35	23.35	16,165
Jun 7, 2024	23.40	23.40	23.00	23.10	23.10	11,520
Jun 6, 2024	23.05	23.51	23.05	23.45	23.45	11,608
Jun 5, 2024	23.05	23.05	23.05	23.05	23.05	1,319
Jun 4, 2024	23.53	23.53	23.52	23.52	23.52	6,289
Jun 3, 2024	24.40	24.40	23.99	23.99	23.99	24,991
May 31, 2024	24.15	24.20	24.14	24.14	24.14	7,616
May 30, 2024	25.00	25.00	24.63	24.63	24.63	19,012
May 29, 2024	25.11	25.69	25.11	25.13	25.13	551
May 28, 2024	25.53	25.53	25.53	25.53	25.53	13,996
May 27, 2024	26.30	26.30	26.05	26.05	26.05	20,911
May 24, 2024	26.56	26.56	26.56	26.56	26.56	6,603
May 23, 2024	27.10	27.10	27.10	27.10	27.10	5,324
May 22, 2024	27.65	27.65	27.65	27.65	27.65	80,616
May 21, 2024	29.00	29.44	28.00	28.21	28.21	13,669
May 17, 2024	29.13	29.80	28.00	28.04	28.04	20,061
May 16, 2024	28.55	28.56	28.55	28.56	28.56	30,375
May 15, 2024	27.20	27.20	27.10	27.20	27.20	4,158
May 14, 2024	24.75	25.91	24.75	25.91	25.91	2,019
May 13, 2024	25.49	25.75	24.25	24.68	24.68	12,532

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Shree Rama Multi-Tech Limited (SHREERAMA.BO)