Rajasthan Tube Mfg. Co share price history

BSE: 530253Industrial ProductsSmall Cap

Face value ₹1 · Listed May 1995

₹9.00₹0.40 (4.65%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹8.60.

29 Oct: open ₹9.00, high ₹9.03, low ₹8.47

52-week range of traded prices to 29 Oct 2026

₹6.68Low, 12 Oct 2026₹46.00High, 16 Dec 2025

Market cap: ₹41 Cr2,980th largest listed
P/E: 17.21
P/B: 4.06
Dividend yield: Nonein the last 12 months
ROE: 25.1%
ROCE: 29.0%
Debt to equity: 0.00
Volume, BSE: 35,064

Rajasthan Tube Mfg. Co share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Rajasthan Tube Mfg. Co's share price is on record from 2 Jan 2007, when it closed at ₹1.45, to 29 Oct 2026. Its highest close was ₹56.99 on 1 Jul 2025 and its lowest ₹0.73 on 16 Mar 2009, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	9.00	−76.9%	40.08	7.08	38.97	40.80	6.68	1,16,89,956
2025	38.88	+343.3%	56.99	9.21	9.20	57.95	9.20	3,48,70,343
2024	8.77	+108.5%	8.77	2.67	4.21	8.77	2.60	1,14,49,370
2023	4.21	+153.4%	4.66	1.20	1.67	4.86	1.20	39,95,680
2022	1.66	−19.4%	2.49	1.41	1.97	2.61	1.41	7,66,850
2021	2.06	+70.7%	2.97	1.11	1.15	2.97	1.11	19,83,360
2020	1.21	−9.6%	1.27	1.15	1.27	1.27	1.15	800
2019	1.34	−36.4%	2.10	1.34	2.10	2.10	1.34	15,620
2018	2.10	+50.0%	2.10	0.97	1.40	2.10	0.92	4,25,900
2017	1.40	−25.5%	1.88	1.20	1.88	1.88	1.20	4,55,660
2016	1.88	+34.3%	2.20	1.09	1.33	2.20	1.09	52,930
2015	1.40	−22.0%	1.94	1.36	1.80	1.94	1.29	1,01,700
2014	1.80	−29.2%	4.81	1.58	2.41	4.81	1.51	7,48,240
2013	2.54	+77.9%	3.47	1.35	1.40	3.64	1.29	32,61,990
2012	1.43	+23.4%	1.45	1.04	1.11	1.51	1.03	25,33,870
2011	1.16	−36.2%	2.20	1.11	1.94	2.35	1.03	63,13,790
2010	1.81	+79.0%	2.05	0.81	1.11	2.33	0.80	1,05,13,620
2009	1.01	+11.1%	1.29	0.73	0.92	1.29	0.70	68,29,420
2008	0.91	−74.4%	4.13	0.80	3.74	4.33	0.76	3,48,28,370
2007	3.56	–	3.56	0.90	1.21	3.63	0.78	3,91,31,160

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2016 is from its first session, 9 Mar 2016. The close is the year's last trade for 2020 (7 Dec 2020), 2018 (14 Dec 2018), 2016 (25 Nov 2016) and 2013 (24 Oct 2013).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	9.00	−2.1%	9.98	10.55	6.68	11,03,867
Sep 2026	9.19	−8.6%	10.48	10.48	8.24	4,44,191
Aug 2026	10.05	−10.3%	11.40	11.97	9.69	7,88,342
Jul 2026	11.20	−15.2%	12.55	13.69	10.70	11,05,785
Jun 2026	13.21	+5.7%	13.09	16.52	11.86	36,84,254
May 2026	12.50	−10.7%	14.00	14.60	12.15	3,93,644
Apr 2026	14.00	+5.3%	13.30	16.76	12.64	9,79,581
Mar 2026	13.30	−28.6%	17.69	18.53	12.82	17,44,994
Feb 2026	18.62	−45.3%	32.34	32.34	18.62	7,36,950
Jan 2026	34.04	−12.4%	38.97	40.80	34.04	7,08,348
Dec 2025	38.88	−3.2%	40.05	46.00	36.52	36,19,345
Nov 2025	40.15	−6.4%	42.00	44.93	35.78	28,05,378
Oct 2025	42.89	+3.0%	42.47	45.00	39.61	17,51,145
Sep 2025	41.64	+3.4%	39.00	43.86	35.06	29,76,912
Aug 2025	40.27	−6.2%	41.80	45.99	37.46	26,97,821
Jul 2025	42.94	−24.1%	57.66	57.95	36.48	43,70,877
Jun 2025	56.54	+34.1%	42.95	56.54	42.93	39,84,123
May 2025	42.15	+49.7%	28.71	42.15	28.70	40,87,232
Apr 2025	28.15	+25.9%	22.36	28.15	22.25	34,30,690
Mar 2025	22.36	+36.9%	16.66	22.36	16.66	13,26,380
Feb 2025	16.33	+41.7%	11.76	16.33	11.76	8,76,040
Jan 2025	11.53	+31.4%	9.20	11.53	9.20	29,44,400
Dec 2024	8.77	+118.0%	4.07	8.77	3.92	34,12,070
Nov 2024	4.02	+3.6%	4.11	4.40	3.06	8,06,540
Oct 2024	3.89	+1.0%	4.04	4.30	3.45	6,15,620
Sep 2024	3.85	+10.4%	3.64	4.39	3.43	9,15,920
Aug 2024	3.49	−10.6%	3.98	4.00	3.00	6,10,620
Jul 2024	3.90	+46.3%	2.72	4.02	2.71	9,65,340
Jun 2024	2.67	−5.8%	2.89	2.98	2.60	3,12,620
May 2024	2.83	−21.9%	3.80	3.81	2.67	5,64,150
Apr 2024	3.63	+19.0%	2.90	3.85	2.89	4,28,850
Mar 2024	3.05	−30.2%	4.36	4.36	3.05	85,090
Feb 2024	4.36	+15.7%	3.90	5.12	3.47	14,54,310
Jan 2024	3.77	−10.3%	4.21	4.21	3.33	12,78,240
Dec 2023	4.21	+35.7%	3.06	4.86	2.95	15,53,290
Nov 2023	3.10	−10.0%	3.62	3.64	2.85	5,06,300
Oct 2023	3.45	+30.2%	2.75	4.25	2.43	6,56,560
Sep 2023	2.65	+14.7%	2.35	2.85	2.30	2,80,810
Aug 2023	2.31	−8.7%	2.40	2.68	2.11	3,58,090
Jul 2023	2.53	+4.6%	2.52	2.88	2.30	2,01,130
Jun 2023	2.41	+82.1%	1.33	2.75	1.33	2,59,410
May 2023	1.33	+1.4%	1.25	1.33	1.20	26,880
Apr 2023	1.31	−3.2%	1.36	1.42	1.30	6,830
Mar 2023	1.35	−7.8%	1.54	1.55	1.27	91,930
Feb 2023	1.47	−20.6%	1.85	1.85	1.46	25,830
Jan 2023	1.85	+11.1%	1.67	1.93	1.67	28,620
Dec 2022	1.66	−21.0%	2.15	2.20	1.65	39,270
Nov 2022	2.10	+18.3%	1.85	2.10	1.81	61,410
Oct 2022	1.78	−1.4%	1.80	1.90	1.63	39,500
Sep 2022	1.80	+5.3%	1.71	1.80	1.53	29,800
Aug 2022	1.71	−18.4%	2.10	2.10	1.71	26,420
Jul 2022	2.10	+18.0%	1.69	2.21	1.69	24,740
Jun 2022	1.78	+9.6%	1.62	1.87	1.41	29,340
May 2022	1.62	−24.5%	2.20	2.20	1.52	21,790
Apr 2022	2.15	+7.8%	2.19	2.61	2.02	1,39,110
Mar 2022	1.99	+4.7%	1.77	2.00	1.68	63,640
Feb 2022	1.90	−4.3%	1.99	2.19	1.75	1,26,470
Jan 2022	1.99	−3.6%	1.97	2.23	1.94	1,65,360
Dec 2021	2.06	−1.0%	2.00	2.06	1.62	1,71,340
Nov 2021	2.08	−25.3%	2.92	2.97	1.90	82,260
Oct 2021	2.79	+94.8%	1.50	2.79	1.50	12,61,650
Sep 2021	1.43	+4.4%	1.43	1.56	1.11	1,50,210
Aug 2021	1.37	−1.2%	1.46	1.46	1.37	12,100
Jul 2021	1.39	+4.3%	1.33	1.46	1.33	21,100
Jun 2021	1.33	−9.5%	1.40	1.40	1.33	6,600
May 2021	1.47	+7.3%	1.37	1.47	1.37	48,670
Apr 2021	1.37	−13.8%	1.52	1.52	1.37	660
Mar 2021	1.59	−3.6%	1.57	1.73	1.57	1,41,270
Feb 2021	1.65	+20.9%	1.43	1.65	1.43	48,220
Jan 2021	1.37	+13.1%	1.15	1.39	1.15	39,280
Dec 2020	1.21	0.0%	1.21	1.21	1.21	90
Nov 2020	1.21	+5.0%	1.21	1.21	1.21	430
Sep 2020	1.15	0.0%	1.15	1.15	1.15	10
Jul 2020	1.15	−9.4%	1.21	1.21	1.15	260
Jan 2020	1.27	−4.9%	1.27	1.27	1.27	10
Dec 2019	1.34	−29.7%	1.81	1.81	1.34	14,600
Mar 2019	1.90	−4.8%	1.90	1.90	1.90	10
Feb 2019	2.00	−5.0%	2.00	2.00	2.00	10
Jan 2019	2.10	0.0%	2.10	2.10	2.10	1,000
Dec 2018	2.10	+10.2%	2.00	2.10	1.95	36,440
Nov 2018	1.91	0.0%	1.91	1.91	1.91	1,010
Oct 2018	1.91	+39.2%	1.44	2.01	1.44	53,510
Sep 2018	1.37	+33.8%	1.02	1.37	1.02	33,540
Aug 2018	1.02	−9.1%	1.07	1.07	0.92	59,990
Jul 2018	1.13	−6.6%	1.15	1.15	1.13	8,190
Jun 2018	1.21	−29.5%	1.63	1.63	1.21	16,500
Apr 2018	1.71	−5.0%	1.71	1.80	1.71	12,000
Feb 2018	1.80	−0.3%	1.80	1.80	1.80	3,630
Jan 2018	1.81	+28.9%	1.40	1.98	1.40	2,01,090
Dec 2017	1.40	+7.7%	1.30	1.47	1.30	78,500
Nov 2017	1.30	−12.8%	1.43	1.43	1.28	17,000
Oct 2017	1.49	+9.2%	1.37	1.50	1.23	94,190
Sep 2017	1.37	−2.5%	1.33	1.37	1.24	15,920
Jul 2017	1.40	−2.4%	1.40	1.40	1.40	3,000
Jun 2017	1.44	−4.3%	1.43	1.50	1.43	44,250
May 2017	1.50	+5.8%	1.40	1.58	1.30	89,210
Apr 2017	1.42	+1.8%	1.32	1.45	1.26	44,520
Mar 2017	1.39	+4.7%	1.26	1.39	1.20	11,950
Feb 2017	1.33	−25.7%	1.71	1.71	1.33	24,200
Jan 2017	1.79	−4.8%	1.88	1.88	1.79	32,920
Nov 2016	1.88	−4.8%	1.88	1.88	1.88	270
Oct 2016	1.98	−4.8%	1.98	1.98	1.98	50
Sep 2016	2.08	0.0%	2.08	2.08	2.08	3,000
Jul 2016	2.08	+4.3%	2.09	2.09	2.08	7,850
Jun 2016	1.99	−9.5%	2.09	2.09	1.99	6,000
May 2016	2.20	+5.5%	2.00	2.20	2.00	30,100
Apr 2016	2.09	+51.6%	1.43	2.09	1.43	480
Mar 2016	1.38	−1.8%	1.33	1.38	1.09	5,180
Dec 2015	1.40	−17.2%	1.65	1.65	1.29	32,580
Nov 2015	1.69	−0.6%	1.62	1.78	1.54	6,350
Oct 2015	1.70	+2.4%	1.58	1.72	1.58	3,730
Sep 2015	1.66	−11.7%	1.79	1.79	1.45	4,600
Aug 2015	1.88	+9.3%	1.80	1.88	1.71	5,860
Jul 2015	1.72	+3.0%	1.59	1.72	1.40	10,430
Jun 2015	1.67	−13.9%	1.90	1.90	1.67	29,630
May 2015	1.94	+2.1%	1.81	1.94	1.72	70
Apr 2015	1.90	+6.7%	1.86	1.90	1.86	40
Feb 2015	1.78	−4.8%	1.78	1.78	1.78	300
Jan 2015	1.87	+4.2%	1.80	1.87	1.71	8,110
Dec 2014	1.80	+4.7%	1.70	1.84	1.62	24,450
Nov 2014	1.72	−8.3%	1.78	2.00	1.55	1,38,530
Oct 2014	1.87	+18.0%	1.52	1.87	1.51	1,02,780
Sep 2014	1.59	−7.8%	1.69	1.84	1.54	2,48,410
Aug 2014	1.72	−1.1%	1.74	1.77	1.72	14,690
Jul 2014	1.74	−39.6%	2.74	2.88	1.68	1,93,920
Jun 2014	2.88	−37.0%	4.35	4.35	2.88	7,290
May 2014	4.57	+4.0%	4.60	4.81	4.18	6,120
Apr 2014	4.40	+19.1%	3.87	4.40	3.87	120
Mar 2014	3.69	+23.4%	3.13	3.78	2.70	6,370
Feb 2014	2.99	+18.9%	2.63	3.30	2.50	930
Jan 2014	2.52	−0.8%	2.41	2.65	2.40	4,630
Oct 2013	2.54	−2.5%	2.48	2.54	2.48	1,100
May 2013	2.60	0.0%	2.67	2.80	2.58	27,330
Apr 2013	2.60	+4.4%	2.50	2.60	2.40	3,98,900
Mar 2013	2.49	+10.4%	2.15	3.64	2.15	16,06,850
Feb 2013	2.26	−3.7%	2.45	2.89	1.72	7,85,870
Jan 2013	2.34	+64.3%	1.40	2.34	1.29	4,41,940
Dec 2012	1.43	+16.3%	1.23	1.51	1.20	4,49,570
Nov 2012	1.23	+8.9%	1.10	1.32	1.07	50,750
Oct 2012	1.13	−1.7%	1.18	1.26	1.06	55,640
Sep 2012	1.15	−3.8%	1.20	1.23	1.05	1,93,010
Aug 2012	1.19	+6.8%	1.11	1.19	1.03	3,80,620
Jul 2012	1.11	−14.3%	1.30	1.30	1.03	4,13,640
Jun 2012	1.30	+8.3%	1.15	1.33	1.15	67,770
May 2012	1.20	−4.0%	1.23	1.38	1.13	49,820
Apr 2012	1.25	−7.0%	1.24	1.34	1.23	18,180
Mar 2012	1.34	+8.3%	1.21	1.40	1.16	62,260
Feb 2012	1.24	+3.2%	1.18	1.48	1.17	4,29,370
Jan 2012	1.20	+4.1%	1.11	1.35	1.06	3,63,240
Dec 2011	1.16	−17.7%	1.29	1.54	1.03	1,53,210
Nov 2011	1.40	+5.6%	1.31	1.52	1.11	1,74,890
Oct 2011	1.33	−13.4%	1.31	1.69	1.17	2,03,310
Sep 2011	1.54	−1.0%	1.46	1.92	1.40	4,02,320
Aug 2011	1.55	−13.9%	1.62	2.19	1.40	4,10,840
Jul 2011	1.80	−17.8%	1.83	2.23	1.50	5,28,620
Jun 2011	2.19	+12.0%	1.98	2.33	1.65	3,65,650
May 2011	1.96	−5.6%	1.81	2.35	1.70	6,01,050
Apr 2011	2.07	+8.7%	1.83	2.20	1.80	4,02,730
Mar 2011	1.91	+2.1%	1.62	2.29	1.55	20,48,830
Feb 2011	1.87	+1.6%	1.87	2.25	1.41	6,39,570
Jan 2011	1.84	+1.4%	1.94	1.94	1.52	3,82,770
Dec 2010	1.81	+15.7%	1.69	2.17	1.45	5,87,910
Nov 2010	1.57	−8.2%	1.88	1.88	1.34	3,82,490
Oct 2010	1.71	+2.7%	1.55	2.33	1.34	17,79,490
Sep 2010	1.66	+7.0%	1.42	1.75	1.26	16,38,830
Aug 2010	1.55	+41.9%	1.10	1.57	1.00	19,46,400
Jul 2010	1.09	+3.0%	1.06	1.16	0.97	3,84,200
Jun 2010	1.06	+12.4%	0.95	1.20	0.91	4,23,840
May 2010	0.95	−4.5%	0.96	1.34	0.90	7,09,520
Apr 2010	0.99	−0.9%	0.99	1.04	0.85	4,73,660
Mar 2010	1.00	+5.7%	0.99	1.02	0.80	8,67,170
Feb 2010	0.95	−9.7%	1.07	1.10	0.92	3,19,980
Jan 2010	1.05	+3.6%	1.11	1.40	0.92	10,00,130
Dec 2009	1.01	−0.2%	1.00	1.14	0.94	5,44,160
Nov 2009	1.01	−6.4%	1.13	1.21	0.99	1,26,380
Oct 2009	1.08	+7.8%	1.05	1.23	0.97	9,16,520
Sep 2009	1.00	+0.5%	1.01	1.10	0.94	3,95,550
Aug 2009	1.00	−13.1%	1.19	1.29	0.96	3,76,580
Jul 2009	1.15	+8.4%	1.10	1.15	0.91	2,79,810
Jun 2009	1.06	−3.7%	1.16	1.27	0.95	7,54,170
May 2009	1.10	+5.0%	1.05	1.10	0.81	3,42,330
Apr 2009	1.05	+30.1%	0.78	1.09	0.78	7,35,820
Mar 2009	0.81	+7.6%	0.72	0.81	0.70	18,33,800
Feb 2009	0.75	−6.3%	0.84	0.85	0.72	2,50,330
Jan 2009	0.80	−12.1%	0.92	0.99	0.78	2,73,970
Dec 2008	0.91	+1.1%	0.88	1.04	0.86	5,06,710
Nov 2008	0.90	−1.2%	0.87	1.00	0.76	2,08,160
Oct 2008	0.91	−29.2%	1.28	1.30	0.84	6,49,000
Sep 2008	1.29	+1.3%	1.21	1.47	1.13	10,42,540
Aug 2008	1.27	−4.2%	1.32	1.37	1.15	6,30,360
Jul 2008	1.33	+23.0%	1.03	1.37	0.95	10,68,990
Jun 2008	1.08	−7.5%	1.13	1.31	1.04	23,87,120
May 2008	1.17	−26.6%	1.60	1.67	1.16	39,30,940
Apr 2008	1.59	+45.7%	1.09	1.61	1.04	58,10,860
Mar 2008	1.09	−29.4%	1.51	1.59	0.86	21,20,880
Feb 2008	1.55	−20.8%	1.86	2.12	1.47	16,50,210
Jan 2008	1.95	−45.2%	3.74	4.33	1.95	1,48,22,600
Dec 2007	3.56	+137.2%	1.47	3.63	1.42	2,75,41,270
Nov 2007	1.50	+3.4%	1.41	1.55	1.25	11,53,050
Oct 2007	1.45	−8.5%	1.60	1.74	1.31	13,49,530
Sep 2007	1.59	+14.2%	1.38	1.90	1.35	20,85,010
Aug 2007	1.39	+8.4%	1.28	1.46	1.24	12,73,170
Jul 2007	1.28	−4.8%	1.55	1.55	1.23	4,88,680
Jun 2007	1.35	+11.1%	1.20	1.45	1.10	6,57,630
May 2007	1.21	+21.7%	1.05	1.54	0.98	8,75,170
Apr 2007	1.00	+7.6%	0.90	1.16	0.85	3,57,580
Mar 2007	0.93	−17.8%	1.11	1.20	0.78	8,08,230
Feb 2007	1.13	−8.7%	1.48	1.48	0.90	9,25,390
Jan 2007	1.23	–	1.21	1.70	1.07	16,16,450

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	9.00	9.03	8.47	9.00	8.99	35,064
28 Oct 2026	8.10	8.62	7.94	8.60	8.25	14,131
27 Oct 2026	7.90	8.69	7.87	8.25	8.01	29,770
26 Oct 2026	8.64	8.65	8.28	8.28	8.34	6,231
23 Oct 2026	9.12	9.12	8.71	8.71	8.80	6,255
22 Oct 2026	9.31	9.64	9.16	9.16	9.22	7,482
21 Oct 2026	10.16	10.16	9.47	9.64	9.57	18,925
19 Oct 2026	10.20	10.49	9.73	9.96	10.05	14,918
16 Oct 2026	10.08	10.55	9.60	10.00	10.24	1,45,567
15 Oct 2026	9.30	10.08	9.28	10.05	10.00	1,32,834
14 Oct 2026	8.91	9.40	8.91	9.17	9.32	92,396
13 Oct 2026	8.30	8.55	8.23	8.55	8.36	36,877
12 Oct 2026	6.68	7.78	6.68	7.78	7.30	41,338
9 Oct 2026	7.47	7.90	6.93	7.08	7.22	59,792
8 Oct 2026	8.10	8.10	7.30	7.69	7.74	40,456
7 Oct 2026	8.39	8.39	7.90	8.00	8.06	2,52,653
6 Oct 2026	9.24	9.24	8.02	8.11	8.20	69,812
5 Oct 2026	8.90	9.30	7.99	8.70	8.60	81,937
1 Oct 2026	9.98	9.98	8.28	8.61	8.61	17,429
30 Sep 2026	9.32	9.32	8.30	9.19	9.08	20,643
29 Sep 2026	8.75	9.48	8.67	8.96	8.78	11,455
28 Sep 2026	9.49	9.78	8.31	9.17	8.99	20,359

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Rajasthan Tube Mfg. Co bonus and split history

Ex-date	Event	Price factor	What happened
8 May 2025	Split	0.1000	Each share became 10.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.