Ramgopal Polytex Limited (BOM:514223)
India · Delayed Price · Currency is INR 15.80
-0.32 (-1.99%)
At close: Jan 22, 2026
Ramgopal Polytex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 15.80 | 16.44 | 15.80 | 15.80 | 15.80 | -1.99% | 135,983 |
| Jan 21, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -1.95% | 1,118 |
| Jan 20, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -1.97% | 5,440 |
| Jan 19, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -1.99% | 2,901 |
| Jan 16, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -1.95% | 2,511 |
| Jan 14, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -1.97% | 409 |
| Jan 13, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.98% | 4,161 |
| Jan 12, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -2.00% | 1,524 |
| Jan 9, 2026 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | -1.96% | 362 |
| Jan 8, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.97% | 87 |
| Jan 7, 2026 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -1.98% | 269 |
| Jan 6, 2026 | 20.47 | 20.47 | 19.67 | 19.67 | 19.67 | -1.99% | 60,051 |
| Jan 5, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 1.98% | 9,548 |
| Jan 2, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 1.97% | 2,666 |
| Jan 1, 2026 | 19.25 | 19.30 | 19.25 | 19.30 | 19.30 | 1.95% | 2,492 |
| Dec 31, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 1.99% | 4,141 |
| Dec 30, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 1.98% | 7,039 |
| Dec 29, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.96% | 5,426 |
| Dec 26, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 2.00% | 28,696 |
| Dec 24, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.98% | 5,165 |
| Dec 23, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 1.96% | 2,021 |
| Dec 22, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 2.00% | 2,675 |
| Dec 19, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.98% | 12,164 |
| Dec 18, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 1.95% | 3,923 |
| Dec 17, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 1.99% | 2,568 |
| Dec 16, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 1.97% | 6,156 |
| Dec 15, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 1.94% | 6,153 |
| Dec 12, 2025 | 14.96 | 14.97 | 14.96 | 14.97 | 14.97 | 1.98% | 42,391 |
| Dec 11, 2025 | 14.68 | 14.68 | 13.30 | 14.68 | 14.68 | 4.93% | 99,294 |
| Dec 10, 2025 | 13.95 | 13.99 | 13.95 | 13.99 | 13.99 | 4.95% | 9,280 |
| Dec 9, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 4.96% | 10,496 |
| Dec 8, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 4.96% | 4,337 |
| Dec 5, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 4.94% | 8,494 |
| Dec 4, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 4.91% | 13,733 |
| Dec 3, 2025 | 10.99 | 10.99 | 10.02 | 10.99 | 10.99 | 4.97% | 45,530 |
| Dec 2, 2025 | 10.47 | 10.47 | 9.49 | 10.47 | 10.47 | 4.91% | 120,253 |
| Dec 1, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 4.94% | 10,677 |
| Nov 28, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 4.97% | 7,634 |
| Nov 27, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 4.98% | 7,512 |
| Nov 26, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 4.99% | 6,597 |
| Nov 25, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 4.98% | 3,280 |
| Nov 24, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 4.96% | 16,643 |
| Nov 21, 2025 | 7.45 | 7.46 | 7.45 | 7.46 | 7.46 | 4.92% | 16,517 |
| Nov 20, 2025 | 6.50 | 7.11 | 6.50 | 7.11 | 7.11 | 4.87% | 18,716 |
| Nov 19, 2025 | 6.46 | 6.78 | 6.46 | 6.78 | 6.78 | 4.95% | 13,451 |
| Nov 18, 2025 | 6.17 | 6.46 | 6.15 | 6.46 | 6.46 | 4.87% | 5,590 |
| Nov 17, 2025 | 6.25 | 6.40 | 6.13 | 6.16 | 6.16 | 0.49% | 9,144 |
| Nov 14, 2025 | 5.90 | 6.15 | 5.90 | 6.13 | 6.13 | 4.43% | 3,168 |
| Nov 13, 2025 | 6.23 | 6.23 | 5.80 | 5.87 | 5.87 | -2.17% | 1,004 |
| Nov 12, 2025 | 6.43 | 6.43 | 5.83 | 6.00 | 6.00 | -2.12% | 7,674 |