Raama Paper Mills Limited (BOM:500357)
India · Delayed Price · Currency is INR 17.60
+0.17 (0.98%)
At close: Oct 5, 2026
Raama Paper Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 17.78 | 18.25 | 17.00 | 17.60 | 17.60 | 0.98% | 2,203 |
| Oct 1, 2026 | 17.20 | 17.70 | 16.34 | 17.43 | 17.43 | 1.34% | 7,531 |
| Sep 30, 2026 | 17.34 | 17.34 | 17.00 | 17.20 | 17.20 | 1.18% | 247 |
| Sep 29, 2026 | 17.00 | 17.24 | 15.68 | 17.00 | 17.00 | 3.03% | 16,285 |
| Sep 28, 2026 | 17.15 | 17.15 | 16.48 | 16.50 | 16.50 | -4.84% | 1,033 |
| Sep 25, 2026 | 17.50 | 17.50 | 15.96 | 17.34 | 17.34 | 3.21% | 528 |
| Sep 24, 2026 | 16.98 | 16.98 | 16.80 | 16.80 | 16.80 | -3.06% | 136 |
| Sep 23, 2026 | 17.47 | 17.48 | 16.65 | 17.33 | 17.33 | -0.86% | 1,974 |
| Sep 22, 2026 | 17.34 | 17.78 | 16.50 | 17.48 | 17.48 | 2.82% | 2,836 |
| Sep 21, 2026 | 17.70 | 17.70 | 16.08 | 17.00 | 17.00 | 0.47% | 4,935 |
| Sep 18, 2026 | 16.00 | 17.44 | 16.00 | 16.92 | 16.92 | 0.89% | 671 |
| Sep 17, 2026 | 16.80 | 16.80 | 16.00 | 16.77 | 16.77 | -0.36% | 430 |
| Sep 16, 2026 | 16.50 | 17.32 | 15.70 | 16.83 | 16.83 | 2.00% | 1,087 |
| Sep 15, 2026 | 15.50 | 16.80 | 15.25 | 16.50 | 16.50 | 3.13% | 3,973 |
| Sep 11, 2026 | 16.00 | 16.71 | 15.99 | 16.00 | 16.00 | 0.50% | 3,545 |
| Sep 10, 2026 | 16.00 | 16.00 | 15.92 | 15.92 | 15.92 | - | 103 |
| Sep 9, 2026 | 16.00 | 16.25 | 15.75 | 15.92 | 15.92 | 1.66% | 800 |
| Sep 8, 2026 | 15.51 | 15.99 | 15.37 | 15.66 | 15.66 | 0.97% | 3,914 |
| Sep 7, 2026 | 15.55 | 16.29 | 14.82 | 15.51 | 15.51 | -0.58% | 3,568 |
| Sep 4, 2026 | 15.60 | 16.38 | 15.40 | 15.60 | 15.60 | - | 1,136 |
| Sep 3, 2026 | 15.00 | 15.75 | 15.00 | 15.60 | 15.60 | 4.00% | 574 |
| Sep 2, 2026 | 14.75 | 15.48 | 14.50 | 15.00 | 15.00 | 1.69% | 8,321 |
| Sep 1, 2026 | 15.00 | 15.00 | 14.50 | 14.75 | 14.75 | 1.37% | 424 |
| Aug 31, 2026 | 14.09 | 14.60 | 14.09 | 14.55 | 14.55 | 2.18% | 1,262 |
| Aug 28, 2026 | 13.80 | 14.24 | 13.50 | 14.24 | 14.24 | 4.94% | 3,602 |
| Aug 27, 2026 | 13.91 | 13.91 | 13.50 | 13.57 | 13.57 | 2.42% | 1,622 |
| Aug 26, 2026 | 13.00 | 13.25 | 13.00 | 13.25 | 13.25 | 3.92% | 750 |
| Aug 25, 2026 | 12.38 | 12.75 | 12.38 | 12.75 | 12.75 | 2.99% | 70 |
| Aug 24, 2026 | 11.85 | 12.44 | 11.26 | 12.38 | 12.38 | 4.47% | 3,272 |
| Aug 21, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 4.87% | 108 |
| Aug 20, 2026 | 10.80 | 11.30 | 10.80 | 11.30 | 11.30 | -0.44% | 992 |
| Aug 19, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 3 |
| Aug 18, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -4.94% | 388 |
| Aug 17, 2026 | 12.00 | 12.00 | 11.40 | 11.94 | 11.94 | -0.50% | 306 |
| Aug 13, 2026 | 12.31 | 12.31 | 12.00 | 12.00 | 12.00 | 0.42% | 32 |
| Aug 12, 2026 | 10.96 | 11.95 | 10.96 | 11.95 | 11.95 | 4.55% | 368 |
| Aug 11, 2026 | 12.03 | 12.03 | 11.43 | 11.43 | 11.43 | -4.83% | 153 |
| Aug 10, 2026 | 12.02 | 12.02 | 12.01 | 12.01 | 12.01 | -4.98% | 313 |
| Aug 7, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - | 400 |
| Aug 6, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -4.96% | 200 |
| Aug 4, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 2 |
| Aug 3, 2026 | 12.10 | 13.30 | 12.10 | 13.30 | 13.30 | 4.72% | 657 |
| Jul 31, 2026 | 12.00 | 12.70 | 11.55 | 12.70 | 12.70 | 4.53% | 4,619 |
| Jul 30, 2026 | 12.15 | 12.15 | 11.10 | 12.15 | 12.15 | 4.74% | 478 |
| Jul 29, 2026 | 11.60 | 12.20 | 11.60 | 11.60 | 11.60 | -5.00% | 487 |
| Jul 28, 2026 | 13.45 | 13.45 | 12.21 | 12.21 | 12.21 | -4.98% | 472 |
| Jul 27, 2026 | 11.68 | 12.85 | 11.68 | 12.85 | 12.85 | 4.56% | 510 |
| Jul 22, 2026 | 11.40 | 12.49 | 11.40 | 12.29 | 12.29 | 2.67% | 24 |
| Jul 21, 2026 | 13.00 | 13.00 | 11.97 | 11.97 | 11.97 | -4.92% | 1,085 |
| Jul 20, 2026 | 11.41 | 12.59 | 11.41 | 12.59 | 12.59 | 4.92% | 1,039 |