Raama Paper Mills Limited (BOM:500357)
India · Delayed Price · Currency is INR 13.07
-0.66 (-4.81%)
At close: Mar 6, 2026
Raama Paper Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 12.82 | 13.73 | 12.82 | 13.73 | 13.73 | 4.97% | 22 |
| Mar 4, 2026 | 12.48 | 13.10 | 11.86 | 13.08 | 13.08 | 4.81% | 3,052 |
| Mar 2, 2026 | 12.48 | 12.48 | 12.00 | 12.48 | 12.48 | 4.00% | 203 |
| Feb 27, 2026 | 11.20 | 12.25 | 11.16 | 12.00 | 12.00 | 2.21% | 1,824 |
| Feb 26, 2026 | 11.64 | 12.85 | 11.64 | 11.74 | 11.74 | -4.16% | 2,150 |
| Feb 25, 2026 | 12.45 | 12.45 | 11.30 | 12.25 | 12.25 | 3.20% | 1,271 |
| Feb 24, 2026 | 13.11 | 13.11 | 11.87 | 11.87 | 11.87 | -4.96% | 1,862 |
| Feb 23, 2026 | 11.40 | 12.49 | 11.40 | 12.49 | 12.49 | 4.08% | 3,409 |
| Feb 20, 2026 | 11.97 | 12.00 | 11.97 | 12.00 | 12.00 | -4.69% | 601 |
| Feb 19, 2026 | 12.28 | 12.59 | 12.28 | 12.59 | 12.59 | -2.55% | 1,203 |
| Feb 18, 2026 | 13.05 | 13.18 | 12.92 | 12.92 | 12.92 | -4.93% | 502 |
| Feb 17, 2026 | 14.25 | 14.25 | 13.59 | 13.59 | 13.59 | -4.97% | 230 |
| Feb 16, 2026 | 14.31 | 14.31 | 14.30 | 14.30 | 14.30 | -4.67% | 613 |
| Feb 13, 2026 | 14.78 | 15.15 | 13.85 | 15.00 | 15.00 | 3.52% | 6,856 |
| Feb 12, 2026 | 14.65 | 14.65 | 13.30 | 14.49 | 14.49 | 3.57% | 7,567 |
| Feb 11, 2026 | 14.00 | 14.00 | 13.99 | 13.99 | 13.99 | -4.96% | 1,584 |
| Feb 10, 2026 | 16.15 | 16.21 | 14.67 | 14.72 | 14.72 | -4.66% | 2,664 |
| Feb 9, 2026 | 14.20 | 15.59 | 14.16 | 15.44 | 15.44 | 3.62% | 2,485 |
| Feb 6, 2026 | 14.20 | 14.90 | 14.20 | 14.90 | 14.90 | - | 2,182 |
| Feb 5, 2026 | 14.00 | 14.95 | 14.00 | 14.90 | 14.90 | 4.63% | 2,423 |
| Feb 4, 2026 | 14.45 | 14.45 | 14.00 | 14.24 | 14.24 | 1.79% | 7,429 |
| Feb 3, 2026 | 13.57 | 13.99 | 13.57 | 13.99 | 13.99 | -2.03% | 3,000 |
| Feb 2, 2026 | 14.28 | 14.28 | 13.65 | 14.28 | 14.28 | - | 188 |
| Feb 1, 2026 | 14.28 | 14.28 | 13.92 | 14.28 | 14.28 | - | 69 |
| Jan 30, 2026 | 14.65 | 14.65 | 14.00 | 14.28 | 14.28 | 2.29% | 1,061 |
| Jan 29, 2026 | 12.64 | 13.96 | 12.64 | 13.96 | 13.96 | 4.96% | 6,224 |
| Jan 28, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.83% | 2,278 |
| Jan 27, 2026 | 12.62 | 13.24 | 12.62 | 13.19 | 13.19 | 4.52% | 632 |
| Jan 23, 2026 | 12.30 | 12.62 | 12.30 | 12.62 | 12.62 | 0.16% | 190 |
| Jan 22, 2026 | 12.00 | 12.60 | 12.00 | 12.60 | 12.60 | 5.00% | 4,030 |
| Jan 21, 2026 | 11.14 | 12.00 | 11.14 | 12.00 | 12.00 | 4.99% | 3,575 |
| Jan 19, 2026 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | -2.56% | 110 |
| Jan 16, 2026 | 11.75 | 11.75 | 11.73 | 11.73 | 11.73 | 2.45% | 3,253 |
| Jan 14, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 4.09% | 201 |
| Jan 13, 2026 | 11.00 | 11.15 | 10.70 | 11.00 | 11.00 | 2.80% | 9,831 |
| Jan 12, 2026 | 10.70 | 11.23 | 10.70 | 10.70 | 10.70 | - | 275 |
| Jan 8, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.85% | 938 |
| Jan 7, 2026 | 9.65 | 10.61 | 9.65 | 10.61 | 10.61 | 4.95% | 440 |
| Jan 6, 2026 | 10.51 | 10.51 | 10.11 | 10.11 | 10.11 | - | 111 |
| Jan 2, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 4.98% | 50 |
| Jan 1, 2026 | 10.00 | 10.00 | 9.63 | 9.63 | 9.63 | 1.05% | 139 |
| Dec 31, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 4.96% | 100 |
| Dec 30, 2025 | 8.73 | 9.08 | 8.22 | 9.08 | 9.08 | 4.97% | 1,034 |
| Dec 29, 2025 | 8.71 | 8.71 | 8.65 | 8.65 | 8.65 | -4.95% | 1,320 |
| Dec 26, 2025 | 9.00 | 9.10 | 8.61 | 9.10 | 9.10 | 1.11% | 3,702 |
| Dec 24, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.64% | 475 |
| Dec 23, 2025 | 9.15 | 9.56 | 9.15 | 9.15 | 9.15 | - | 259 |
| Dec 19, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 101 |
| Dec 16, 2025 | 9.59 | 9.59 | 9.15 | 9.15 | 9.15 | - | 25 |
| Dec 15, 2025 | 9.15 | 9.15 | 8.49 | 9.15 | 9.15 | 2.46% | 635 |