Ramgopal Polytex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	18.00	18.50	18.00	18.02	18.02	0.11%	3,375
Mar 24, 2026	18.20	18.20	17.35	18.00	18.00	-1.10%	720
Mar 23, 2026	18.23	18.23	17.32	18.20	18.20	-0.16%	1,385
Mar 20, 2026	19.10	19.10	18.20	18.23	18.23	-4.60%	456
Mar 19, 2026	18.90	19.50	17.85	19.11	19.11	1.92%	1,245
Mar 18, 2026	18.98	18.98	18.04	18.75	18.75	-1.21%	334
Mar 17, 2026	18.88	19.25	17.94	18.98	18.98	0.53%	7,272
Mar 16, 2026	19.90	19.90	18.88	18.88	18.88	-4.98%	674
Mar 13, 2026	19.98	19.98	19.75	19.87	19.87	-0.55%	111
Mar 12, 2026	19.98	19.99	19.48	19.98	19.98	-	2,153
Mar 11, 2026	19.15	20.00	18.17	19.98	19.98	4.50%	1,651
Mar 10, 2026	18.50	19.42	17.58	19.12	19.12	3.35%	5,891
Mar 9, 2026	19.01	19.01	18.06	18.50	18.50	-2.68%	1,919
Mar 6, 2026	19.11	19.11	19.01	19.01	19.01	-0.52%	405
Mar 5, 2026	19.88	19.88	19.11	19.11	19.11	-2.00%	1,485
Mar 4, 2026	18.92	19.50	18.92	19.50	19.50	1.19%	1,261
Mar 2, 2026	18.86	19.27	18.86	19.27	19.27	0.16%	2,373
Feb 27, 2026	19.24	19.24	19.24	19.24	19.24	1.96%	5,015
Feb 26, 2026	18.50	18.87	18.50	18.87	18.87	2.00%	2,700
Feb 25, 2026	18.15	18.50	18.15	18.50	18.50	1.98%	4,669
Feb 24, 2026	18.41	18.41	18.13	18.14	18.14	-1.95%	533
Feb 23, 2026	18.50	18.50	18.30	18.50	18.50	1.09%	938
Feb 20, 2026	18.30	18.30	18.30	18.30	18.30	-	5,352
Feb 19, 2026	18.30	18.30	18.30	18.30	18.30	-0.27%	200
Feb 18, 2026	18.35	18.35	18.35	18.35	18.35	-	1,266
Feb 17, 2026	18.00	18.36	17.64	18.35	18.35	1.94%	8,326
Feb 16, 2026	18.50	18.50	18.00	18.00	18.00	-1.53%	240
Feb 13, 2026	18.75	18.75	18.28	18.28	18.28	-1.83%	641
Feb 12, 2026	19.25	19.25	18.62	18.62	18.62	-2.00%	249
Feb 11, 2026	19.38	19.38	19.00	19.00	19.00	-	4,171
Feb 10, 2026	18.81	19.00	18.44	19.00	19.00	1.01%	5,713
Feb 9, 2026	18.81	18.81	18.81	18.81	18.81	-	3,009
Feb 6, 2026	18.81	18.81	18.81	18.81	18.81	-	143
Feb 5, 2026	18.81	18.86	18.81	18.81	18.81	-1.98%	2,694
Feb 4, 2026	19.49	19.49	19.19	19.19	19.19	-1.99%	6,990
Feb 3, 2026	19.80	20.59	19.50	19.58	19.58	-1.06%	13,838
Feb 2, 2026	18.97	19.91	18.12	19.79	19.79	4.32%	20,875
Feb 1, 2026	18.69	19.00	17.76	18.97	18.97	1.50%	8,234
Jan 30, 2026	18.25	18.73	17.33	18.69	18.69	3.78%	12,563
Jan 29, 2026	18.62	18.63	17.55	18.01	18.01	1.46%	10,536
Jan 28, 2026	16.99	17.75	16.99	17.75	17.75	4.97%	26,175
Jan 27, 2026	16.91	16.91	15.55	16.91	16.91	4.97%	11,339
Jan 23, 2026	16.11	16.11	16.11	16.11	16.11	1.96%	13,976
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