Raama Paper Mills Limited (BOM:500357)
India · Delayed Price · Currency is INR 15.25
+0.30 (2.01%)
At close: May 12, 2026
Raama Paper Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 14.25 | 15.01 | 13.59 | 14.95 | 14.95 | 4.55% | 1,364 |
| May 8, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 1,599 |
| May 7, 2026 | 14.32 | 14.33 | 13.60 | 14.30 | 14.30 | 4.76% | 7,616 |
| May 6, 2026 | 13.65 | 13.65 | 13.25 | 13.65 | 13.65 | 5.00% | 2,045 |
| May 5, 2026 | 12.63 | 13.00 | 12.01 | 13.00 | 13.00 | 3.92% | 108 |
| May 4, 2026 | 13.61 | 13.61 | 12.35 | 12.51 | 12.51 | -3.55% | 5,291 |
| Apr 30, 2026 | 12.70 | 13.95 | 12.65 | 12.97 | 12.97 | -2.55% | 6,740 |
| Apr 29, 2026 | 13.35 | 13.35 | 13.31 | 13.31 | 13.31 | -5.00% | 158 |
| Apr 28, 2026 | 14.00 | 15.45 | 14.00 | 14.01 | 14.01 | -4.89% | 1,264 |
| Apr 27, 2026 | 15.00 | 15.00 | 14.73 | 14.73 | 14.73 | -4.97% | 1,826 |
| Apr 24, 2026 | 15.20 | 15.89 | 14.50 | 15.50 | 15.50 | 1.77% | 1,268 |
| Apr 23, 2026 | 14.41 | 15.65 | 14.25 | 15.23 | 15.23 | 1.60% | 2,395 |
| Apr 22, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -1.12% | 2 |
| Apr 21, 2026 | 14.50 | 15.35 | 14.24 | 15.16 | 15.16 | 1.20% | 7,493 |
| Apr 20, 2026 | 14.60 | 15.14 | 13.77 | 14.98 | 14.98 | 3.38% | 3,884 |
| Apr 17, 2026 | 13.99 | 14.64 | 13.26 | 14.49 | 14.49 | 3.87% | 12,103 |
| Apr 16, 2026 | 14.14 | 14.14 | 12.81 | 13.95 | 13.95 | 3.49% | 2,612 |
| Apr 15, 2026 | 14.25 | 14.25 | 13.48 | 13.48 | 13.48 | -4.94% | 2,217 |
| Apr 13, 2026 | 13.35 | 14.50 | 13.35 | 14.18 | 14.18 | 1.00% | 8,965 |
| Apr 10, 2026 | 12.85 | 14.18 | 12.85 | 14.04 | 14.04 | 3.92% | 9,109 |
| Apr 9, 2026 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -4.99% | 1,169 |
| Apr 8, 2026 | 14.50 | 14.50 | 13.55 | 14.22 | 14.22 | -0.21% | 1,180 |
| Apr 7, 2026 | 14.37 | 14.37 | 14.25 | 14.25 | 14.25 | 0.49% | 106 |
| Apr 6, 2026 | 13.80 | 14.38 | 13.50 | 14.18 | 14.18 | 3.50% | 480 |
| Apr 1, 2026 | 13.40 | 13.85 | 13.00 | 13.70 | 13.70 | 3.24% | 43 |
| Mar 30, 2026 | 12.79 | 13.35 | 12.79 | 13.27 | 13.27 | 3.75% | 67 |
| Mar 27, 2026 | 13.46 | 13.46 | 12.79 | 12.79 | 12.79 | -4.98% | 107 |
| Mar 25, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0.67% | 6 |
| Mar 24, 2026 | 13.46 | 13.46 | 12.21 | 13.37 | 13.37 | 4.29% | 248 |
| Mar 23, 2026 | 14.00 | 14.00 | 12.82 | 12.82 | 12.82 | -4.97% | 43 |
| Mar 20, 2026 | 12.96 | 13.60 | 12.35 | 13.49 | 13.49 | 4.09% | 253 |
| Mar 19, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 4.94% | 20 |
| Mar 18, 2026 | 11.20 | 12.35 | 11.20 | 12.35 | 12.35 | 4.93% | 37 |
| Mar 17, 2026 | 11.86 | 11.86 | 11.31 | 11.77 | 11.77 | 4.07% | 18 |
| Mar 16, 2026 | 11.31 | 11.31 | 11.29 | 11.31 | 11.31 | -4.80% | 2,933 |
| Mar 13, 2026 | 12.50 | 13.12 | 11.88 | 11.88 | 11.88 | -4.96% | 1,439 |
| Mar 11, 2026 | 12.50 | 12.75 | 12.50 | 12.50 | 12.50 | -4.21% | 1,219 |
| Mar 10, 2026 | 14.00 | 14.39 | 13.05 | 13.05 | 13.05 | -4.88% | 142 |
| Mar 9, 2026 | 12.50 | 13.72 | 12.42 | 13.72 | 13.72 | 4.97% | 1,733 |
| Mar 6, 2026 | 14.00 | 14.00 | 13.05 | 13.07 | 13.07 | -4.81% | 2,057 |
| 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 |