Raama Paper Mills Limited (BOM:500357)
India · Delayed Price · Currency is INR 10.64
-0.55 (-4.92%)
At close: Oct 13, 2025
Raama Paper Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 11.05 | 11.05 | 10.64 | 10.64 | 10.64 | -4.92% | 953 |
| Oct 10, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | 50 |
| Oct 9, 2025 | 11.25 | 11.25 | 11.10 | 11.19 | 11.19 | 1.45% | 170 |
| Oct 8, 2025 | 10.79 | 11.03 | 10.79 | 11.03 | 11.03 | 0.18% | 533 |
| Oct 7, 2025 | 11.40 | 12.10 | 11.01 | 11.01 | 11.01 | -4.92% | 528 |
| Oct 3, 2025 | 11.20 | 11.58 | 11.20 | 11.58 | 11.58 | 2.39% | 12 |
| Oct 1, 2025 | 11.31 | 12.40 | 11.31 | 11.31 | 11.31 | -4.96% | 56 |
| Sep 29, 2025 | 11.41 | 11.90 | 11.37 | 11.90 | 11.90 | -0.42% | 202 |
| Sep 25, 2025 | 11.97 | 11.97 | 11.95 | 11.95 | 11.95 | 4.82% | 733 |
| Sep 23, 2025 | 11.96 | 12.40 | 11.40 | 11.40 | 11.40 | -4.68% | 669 |
| Sep 22, 2025 | 11.95 | 11.96 | 11.95 | 11.96 | 11.96 | 0.08% | 1,500 |
| Sep 19, 2025 | 11.66 | 11.95 | 11.01 | 11.95 | 11.95 | 3.46% | 201 |
| Sep 18, 2025 | 11.55 | 11.55 | 11.00 | 11.55 | 11.55 | - | 1,300 |
| Sep 17, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 5.00% | 3,270 |
| Sep 16, 2025 | 11.86 | 11.86 | 11.00 | 11.00 | 11.00 | -2.65% | 875 |
| Sep 15, 2025 | 11.30 | 11.30 | 11.28 | 11.30 | 11.30 | 0.18% | 600 |
| Sep 12, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.98% | 84 |
| Sep 11, 2025 | 11.86 | 11.86 | 11.17 | 11.17 | 11.17 | -4.94% | 575 |
| Sep 10, 2025 | 11.36 | 11.75 | 11.25 | 11.75 | 11.75 | 4.44% | 342 |
| Sep 9, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -4.09% | 2 |
| Sep 8, 2025 | 10.85 | 11.73 | 10.85 | 11.73 | 11.73 | 4.92% | 408 |
| Sep 5, 2025 | 11.62 | 11.62 | 11.07 | 11.18 | 11.18 | -2.87% | 150 |
| Sep 4, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0.96% | 15 |
| Sep 3, 2025 | 11.01 | 11.40 | 11.00 | 11.40 | 11.40 | 4.78% | 985 |
| Sep 2, 2025 | 11.56 | 12.02 | 10.88 | 10.88 | 10.88 | -4.98% | 904 |
| Sep 1, 2025 | 12.12 | 12.12 | 11.45 | 11.45 | 11.45 | -4.58% | 121 |
| Aug 29, 2025 | 12.57 | 12.57 | 12.00 | 12.00 | 12.00 | -4.53% | 210 |
| Aug 26, 2025 | 12.60 | 12.60 | 12.57 | 12.57 | 12.57 | -4.99% | 200 |
| Aug 25, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0.99% | 128 |
| Aug 20, 2025 | 13.40 | 14.00 | 13.00 | 13.10 | 13.10 | -2.31% | 1,494 |
| Aug 19, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0.98% | 10 |
| Aug 18, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - | 5 |
| Aug 14, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - | 11 |
| Aug 11, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -1.99% | 100 |
| Aug 8, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 4.80% | 224 |
| Aug 6, 2025 | 12.25 | 12.93 | 11.71 | 12.93 | 12.93 | 4.95% | 475 |
| Aug 5, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -0.24% | 173 |
| Aug 4, 2025 | 12.85 | 12.85 | 12.31 | 12.35 | 12.35 | -4.63% | 1,181 |
| Aug 1, 2025 | 13.00 | 13.00 | 12.95 | 12.95 | 12.95 | -4.99% | 63 |
| Jul 31, 2025 | 14.34 | 14.34 | 13.63 | 13.63 | 13.63 | -4.95% | 4 |
| Jul 28, 2025 | 14.35 | 14.35 | 14.34 | 14.34 | 14.34 | -0.07% | 198 |
| Jul 25, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 4.90% | 50 |
| Jul 24, 2025 | 13.00 | 13.68 | 13.00 | 13.68 | 13.68 | - | 5 |
| Jul 23, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - | 1 |
| Jul 22, 2025 | 13.05 | 13.68 | 12.42 | 13.68 | 13.68 | 4.83% | 363 |
| Jul 21, 2025 | 12.15 | 13.05 | 12.15 | 13.05 | 13.05 | 2.11% | 310 |
| Jul 18, 2025 | 12.50 | 13.05 | 12.50 | 12.78 | 12.78 | 2.65% | 600 |
| Jul 17, 2025 | 12.47 | 12.47 | 12.45 | 12.45 | 12.45 | - | 15 |
| Jul 16, 2025 | 12.45 | 12.45 | 12.43 | 12.45 | 12.45 | 0.16% | 61 |
| Jul 15, 2025 | 12.20 | 12.43 | 12.00 | 12.43 | 12.43 | - | 2,500 |