Raama Paper Mills Limited (BOM:500357)
India · Delayed Price · Currency is INR 12.00
+0.57 (4.99%)
At close: Jan 21, 2026
Raama Paper Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 9.40 | 9.40 | 8.93 | 8.93 | 8.93 | -5.00% | 1,500 |
| Dec 10, 2025 | 9.41 | 10.33 | 9.40 | 9.40 | 9.40 | -4.47% | 630 |
| Dec 8, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 1.03% | 15 |
| Dec 5, 2025 | 10.35 | 10.35 | 9.74 | 9.74 | 9.74 | -4.98% | 1,048 |
| Dec 4, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 4.70% | 79 |
| Dec 2, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 4.82% | 99 |
| Dec 1, 2025 | 9.33 | 9.34 | 9.31 | 9.34 | 9.34 | 4.94% | 449 |
| Nov 27, 2025 | 9.70 | 9.70 | 8.90 | 8.90 | 8.90 | -3.78% | 199 |
| Nov 25, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -4.64% | 100 |
| Nov 24, 2025 | 9.75 | 10.19 | 9.70 | 9.70 | 9.70 | -4.81% | 80 |
| Nov 21, 2025 | 10.50 | 10.50 | 10.19 | 10.19 | 10.19 | -4.94% | 760 |
| Nov 20, 2025 | 10.73 | 10.73 | 10.72 | 10.72 | 10.72 | -4.88% | 201 |
| Nov 19, 2025 | 12.44 | 12.44 | 11.27 | 11.27 | 11.27 | -4.97% | 354 |
| Nov 17, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 4.96% | 564 |
| Nov 13, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 2 |
| Nov 12, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 4.82% | 1,242 |
| Nov 10, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -1.01% | 3 |
| Nov 7, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -1.09% | 510 |
| Nov 6, 2025 | 11.01 | 11.04 | 11.01 | 11.01 | 11.01 | -4.43% | 117 |
| Nov 4, 2025 | 10.50 | 11.52 | 10.50 | 11.52 | 11.52 | 4.92% | 1,642 |
| Nov 3, 2025 | 10.98 | 10.98 | 10.50 | 10.98 | 10.98 | 4.97% | 711 |
| Oct 31, 2025 | 11.49 | 11.49 | 10.46 | 10.46 | 10.46 | -4.65% | 248 |
| Oct 30, 2025 | 10.97 | 10.97 | 10.00 | 10.97 | 10.97 | 4.98% | 760 |
| Oct 29, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 4.92% | 3,102 |
| Oct 28, 2025 | 9.03 | 9.96 | 9.03 | 9.96 | 9.96 | 4.95% | 582 |
| Oct 27, 2025 | 9.03 | 9.50 | 9.03 | 9.49 | 9.49 | -0.11% | 1,149 |
| Oct 24, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 4.97% | 10 |
| Oct 23, 2025 | 9.52 | 9.52 | 9.05 | 9.05 | 9.05 | -4.64% | 390 |