Raama Paper Mills Limited (BOM:500357)
India · Delayed Price · Currency is INR 12.57
-0.66 (-4.99%)
At close: Aug 26, 2025
Raama Paper Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - | 1,170 |
| Jul 11, 2025 | 13.08 | 13.08 | 12.43 | 12.43 | 12.43 | -4.97% | 226 |
| Jul 10, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0.23% | 1 |
| Jul 9, 2025 | 13.10 | 13.10 | 13.05 | 13.05 | 13.05 | - | 1,001 |
| Jul 7, 2025 | 13.10 | 13.10 | 13.05 | 13.05 | 13.05 | -4.95% | 133 |
| Jul 4, 2025 | 14.45 | 14.45 | 13.73 | 13.73 | 13.73 | -4.98% | 26 |
| Jul 3, 2025 | 13.50 | 14.45 | 13.15 | 14.45 | 14.45 | 4.86% | 260 |
| Jul 2, 2025 | 13.50 | 13.78 | 13.15 | 13.78 | 13.78 | - | 100 |
| Jul 1, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -4.97% | 1 |
| Jun 30, 2025 | 14.87 | 14.87 | 13.79 | 14.50 | 14.50 | -0.07% | 163 |
| Jun 27, 2025 | 13.79 | 14.80 | 13.79 | 14.51 | 14.51 | 2.54% | 108 |
| Jun 26, 2025 | 13.64 | 14.15 | 13.50 | 14.15 | 14.15 | 4.81% | 8,973 |
| Jun 25, 2025 | 12.85 | 13.50 | 12.85 | 13.50 | 13.50 | 0.07% | 1,741 |
| Jun 24, 2025 | 13.50 | 13.53 | 12.30 | 13.49 | 13.49 | 4.65% | 1,673 |
| Jun 23, 2025 | 11.75 | 12.89 | 11.75 | 12.89 | 12.89 | 4.88% | 73 |
| Jun 20, 2025 | 12.00 | 12.65 | 12.00 | 12.29 | 12.29 | 1.82% | 779 |
| Jun 19, 2025 | 12.10 | 12.10 | 12.07 | 12.07 | 12.07 | - | 2,658 |
| Jun 18, 2025 | 12.00 | 12.80 | 12.00 | 12.07 | 12.07 | -2.11% | 124 |
| Jun 17, 2025 | 12.69 | 12.69 | 12.31 | 12.33 | 12.33 | -4.79% | 2,705 |
| Jun 16, 2025 | 13.58 | 13.58 | 12.95 | 12.95 | 12.95 | -3.72% | 25 |
| Jun 13, 2025 | 12.32 | 13.45 | 12.32 | 13.45 | 13.45 | 4.26% | 102 |
| Jun 12, 2025 | 13.05 | 13.05 | 12.35 | 12.90 | 12.90 | 3.61% | 501 |
| Jun 11, 2025 | 13.00 | 13.40 | 12.35 | 12.45 | 12.45 | -4.16% | 927 |
| Jun 10, 2025 | 13.63 | 13.63 | 12.96 | 12.99 | 12.99 | -3.78% | 2,412 |
| Jun 9, 2025 | 13.00 | 13.65 | 13.00 | 13.50 | 13.50 | 3.85% | 1,338 |
| Jun 6, 2025 | 13.25 | 13.50 | 13.00 | 13.00 | 13.00 | -1.89% | 633 |