Raama Paper Mills Limited (BOM:500357)
India · Delayed Price · Currency is INR 11.85
+0.55 (4.87%)
At close: Aug 21, 2026
Raama Paper Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -3.38% | 201 |
| Jul 15, 2026 | 12.42 | 13.70 | 12.42 | 12.42 | 12.42 | -4.97% | 86 |
| Jul 14, 2026 | 14.00 | 14.00 | 13.07 | 13.07 | 13.07 | -4.95% | 2,229 |
| Jul 13, 2026 | 13.63 | 13.95 | 12.83 | 13.75 | 13.75 | 1.85% | 2,505 |
| Jul 10, 2026 | 12.45 | 13.70 | 12.45 | 13.50 | 13.50 | 3.05% | 4,548 |
| Jul 9, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 536 |
| Jul 8, 2026 | 13.10 | 13.10 | 12.46 | 13.10 | 13.10 | - | 133 |
| Jul 7, 2026 | 13.78 | 13.78 | 13.10 | 13.10 | 13.10 | -4.93% | 443 |
| Jul 6, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -4.97% | 5,000 |
| Jul 3, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2.62% | 1 |
| Jul 2, 2026 | 13.74 | 14.40 | 13.06 | 14.13 | 14.13 | 2.84% | 566 |
| Jul 1, 2026 | 13.75 | 13.75 | 13.74 | 13.74 | 13.74 | 4.49% | 18 |
| Jun 30, 2026 | 13.12 | 14.45 | 13.12 | 13.15 | 13.15 | -4.78% | 4,744 |
| Jun 29, 2026 | 14.50 | 14.50 | 13.81 | 13.81 | 13.81 | -4.76% | 316 |
| Jun 23, 2026 | 15.00 | 15.00 | 14.50 | 14.50 | 14.50 | -3.33% | 22 |
| Jun 22, 2026 | 15.40 | 15.40 | 15.00 | 15.00 | 15.00 | -0.66% | 7 |
| Jun 19, 2026 | 14.45 | 15.10 | 14.45 | 15.10 | 15.10 | 4.50% | 351 |
| Jun 18, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 4.63% | 58 |
| Jun 17, 2026 | 14.65 | 14.70 | 13.81 | 13.81 | 13.81 | -1.36% | 1,980 |
| Jun 16, 2026 | 14.11 | 14.11 | 13.90 | 14.00 | 14.00 | -4.31% | 1,395 |
| Jun 15, 2026 | 15.40 | 15.95 | 14.63 | 14.63 | 14.63 | -5.00% | 10,498 |
| Jun 12, 2026 | 15.35 | 16.35 | 15.35 | 15.40 | 15.40 | -4.58% | 10,425 |
| Jun 11, 2026 | 15.94 | 16.39 | 15.05 | 16.14 | 16.14 | 2.22% | 335 |
| Jun 10, 2026 | 17.15 | 17.15 | 15.58 | 15.79 | 15.79 | -3.72% | 14,629 |
| Jun 9, 2026 | 15.43 | 16.72 | 15.14 | 16.40 | 16.40 | 2.95% | 5,675 |
| Jun 8, 2026 | 14.43 | 15.93 | 14.43 | 15.93 | 15.93 | 4.94% | 5,314 |
| Jun 5, 2026 | 15.22 | 15.22 | 15.10 | 15.18 | 15.18 | -0.13% | 1,201 |
| Jun 4, 2026 | 15.25 | 15.25 | 15.20 | 15.20 | 15.20 | -5.00% | 8 |
| Jun 3, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 159 |