Skip to main content
logo
Ramgopal Polytex Limited (BOM:514223)
India flag India · Delayed Price · Currency is INR
18.28
-0.34 (-1.83%)
At close: Feb 13, 2026

Ramgopal Polytex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202618.7518.7518.2818.2818.28-1.83%641
Feb 12, 202619.2519.2518.6218.6218.62-2.00%249
Feb 11, 202619.3819.3819.0019.0019.00-4,171
Feb 10, 202618.8119.0018.4419.0019.001.01%5,713
Feb 9, 202618.8118.8118.8118.8118.81-3,009
Feb 6, 202618.8118.8118.8118.8118.81-143
Feb 5, 202618.8118.8618.8118.8118.81-1.98%2,694
Feb 4, 202619.4919.4919.1919.1919.19-1.99%6,990
Feb 3, 202619.8020.5919.5019.5819.58-1.06%13,838
Feb 2, 202618.9719.9118.1219.7919.794.32%20,875
Feb 1, 202618.6919.0017.7618.9718.971.50%8,234
Jan 30, 202618.2518.7317.3318.6918.693.78%12,563
Jan 29, 202618.6218.6317.5518.0118.011.46%10,536
Jan 28, 202616.9917.7516.9917.7517.754.97%26,175
Jan 27, 202616.9116.9115.5516.9116.914.97%11,339
Jan 23, 202616.1116.1116.1116.1116.111.96%13,976
Jan 22, 202615.8016.4415.8015.8015.80-1.99%135,983
Jan 21, 202616.1216.1216.1216.1216.12-1.95%1,118
Jan 20, 202616.4416.4416.4416.4416.44-1.97%5,440
Jan 19, 202616.7716.7716.7716.7716.77-1.99%2,901
Jan 16, 202617.1117.1117.1117.1117.11-1.95%2,511
Jan 14, 202617.4517.4517.4517.4517.45-1.97%409
Jan 13, 202617.8017.8017.8017.8017.80-1.98%4,161
Jan 12, 202618.1618.1618.1618.1618.16-2.00%1,524
Jan 9, 202618.5318.5318.5318.5318.53-1.96%362
Jan 8, 202618.9018.9018.9018.9018.90-1.97%87
Jan 7, 202619.2819.2819.2819.2819.28-1.98%269
Jan 6, 202620.4720.4719.6719.6719.67-1.99%60,051
Jan 5, 202620.0720.0720.0720.0720.071.98%9,548
Jan 2, 202619.6819.6819.6819.6819.681.97%2,666
Jan 1, 202619.2519.3019.2519.3019.301.95%2,492
Dec 31, 202518.9318.9318.9318.9318.931.99%4,141
Dec 30, 202518.5618.5618.5618.5618.561.98%7,039
Dec 29, 202518.2018.2018.2018.2018.201.96%5,426
Dec 26, 202517.8517.8517.8517.8517.852.00%28,696
Dec 24, 202517.5017.5017.5017.5017.501.98%5,165
Dec 23, 202517.1617.1617.1617.1617.161.96%2,021
Dec 22, 202516.8316.8316.8316.8316.832.00%2,675
Dec 19, 202516.5016.5016.5016.5016.501.98%12,164
Dec 18, 202516.1816.1816.1816.1816.181.95%3,923
Dec 17, 202515.8715.8715.8715.8715.871.99%2,568
Dec 16, 202515.5615.5615.5615.5615.561.97%6,156
Dec 15, 202515.2615.2615.2615.2615.261.94%6,153
Dec 12, 202514.9614.9714.9614.9714.971.98%42,391
Dec 11, 202514.6814.6813.3014.6814.684.93%99,294
Dec 10, 202513.9513.9913.9513.9913.994.95%9,280
Dec 9, 202513.3313.3313.3313.3313.334.96%10,496
Dec 8, 202512.7012.7012.7012.7012.704.96%4,337
Dec 5, 202512.1012.1012.1012.1012.104.94%8,494
Dec 4, 202511.5311.5311.5311.5311.534.91%13,733