Raama Paper Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	16.20	16.20	16.20	16.20	16.20	-	101
May 27, 2026	16.90	16.90	16.20	16.20	16.20	-2.99%	8,408
May 26, 2026	16.90	16.90	16.70	16.70	16.70	0.42%	40
May 25, 2026	15.72	16.90	15.66	16.63	16.63	0.91%	4,700
May 22, 2026	16.50	16.50	15.45	16.48	16.48	1.42%	643
May 21, 2026	16.25	16.25	15.61	16.25	16.25	-0.73%	214
May 20, 2026	16.50	16.90	15.41	16.37	16.37	1.36%	643
May 19, 2026	16.25	16.25	16.10	16.15	16.15	-0.62%	491
May 18, 2026	16.25	16.25	16.25	16.25	16.25	-0.85%	51
May 15, 2026	16.19	16.50	15.39	16.39	16.39	1.17%	653
May 14, 2026	15.50	16.20	15.50	16.20	16.20	4.52%	105
May 13, 2026	15.25	15.50	15.25	15.50	15.50	1.64%	186
May 12, 2026	14.90	15.60	14.90	15.25	15.25	2.01%	304
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