Raama Paper Mills Limited (BOM:500357)
India · Delayed Price · Currency is INR 15.92
0.00 (0.00%)
At close: Sep 10, 2026
Raama Paper Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |