Ramgopal Polytex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	34.15	34.15	34.15	34.15	34.15	-1.98%	1,067
Aug 20, 2026	34.84	34.84	34.84	34.84	34.84	-2.00%	16
Aug 19, 2026	35.55	35.55	35.55	35.55	35.55	-1.99%	4,466
Aug 18, 2026	36.27	36.27	36.27	36.27	36.27	-2.00%	705
Aug 17, 2026	38.49	38.49	37.01	37.01	37.01	-1.99%	10,399
Aug 14, 2026	37.75	37.76	37.75	37.76	37.76	2.00%	25,909
Aug 13, 2026	37.02	37.02	35.58	37.02	37.02	1.98%	201,032
Aug 12, 2026	37.78	37.78	36.30	36.30	36.30	-2.00%	141,854
Aug 11, 2026	37.04	37.04	37.04	37.04	37.04	4.99%	8,022
Aug 10, 2026	35.28	35.28	35.28	35.28	35.28	5.00%	7,620
Aug 7, 2026	33.60	33.60	33.60	33.60	33.60	5.00%	9,676
Aug 6, 2026	32.00	32.00	32.00	32.00	32.00	4.99%	5,799
Aug 5, 2026	30.48	30.48	30.48	30.48	30.48	4.99%	8,912
Aug 4, 2026	29.03	29.03	29.03	29.03	29.03	4.99%	5,908
Aug 3, 2026	27.65	27.65	27.65	27.65	27.65	4.97%	11,966
Jul 31, 2026	26.34	26.34	26.34	26.34	26.34	4.98%	10,094
Jul 30, 2026	25.09	25.09	25.09	25.09	25.09	4.98%	4,616
Jul 29, 2026	23.90	23.90	23.90	23.90	23.90	4.96%	1,355
Jul 28, 2026	22.77	22.77	22.77	22.77	22.77	4.98%	2,398
Jul 27, 2026	21.69	21.69	21.69	21.69	21.69	4.99%	6,647
Jul 24, 2026	19.50	20.66	19.50	20.66	20.66	4.98%	7,354
Jul 23, 2026	18.38	19.68	18.38	19.68	19.68	4.96%	2,060
Jul 22, 2026	17.87	18.75	17.87	18.75	18.75	4.98%	864
Jul 21, 2026	17.85	17.86	17.10	17.86	17.86	5.00%	5,094
Jul 20, 2026	17.01	17.10	17.01	17.01	17.01	-	1,431
Jul 17, 2026	16.15	17.85	16.15	17.01	17.01	0.06%	33,165
Jul 16, 2026	17.00	17.00	17.00	17.00	17.00	-4.97%	4,793
Jul 14, 2026	17.99	17.99	17.89	17.89	17.89	2.93%	66
Jul 13, 2026	18.24	18.24	17.38	17.38	17.38	-0.57%	7
Jul 10, 2026	17.44	17.89	16.57	17.48	17.48	0.23%	624
Jul 9, 2026	17.75	17.75	16.25	17.44	17.44	2.41%	392
Jul 8, 2026	16.82	17.44	16.82	17.03	17.03	-3.79%	1,600
Jul 7, 2026	17.75	17.75	17.25	17.70	17.70	-0.34%	715
Jul 6, 2026	17.20	17.99	16.66	17.76	17.76	3.20%	2,547
Jul 3, 2026	17.20	17.25	16.55	17.21	17.21	4.75%	2,368
Jul 2, 2026	16.12	17.17	16.12	16.43	16.43	-0.42%	2,311
Jul 1, 2026	17.10	17.14	16.16	16.50	16.50	1.04%	6,489
Jun 30, 2026	15.61	16.33	15.61	16.33	16.33	4.95%	2,025
Jun 29, 2026	15.90	16.62	15.25	15.56	15.56	-1.71%	3,014
Jun 25, 2026	15.51	16.73	15.51	15.83	15.83	-0.69%	135
Jun 24, 2026	16.09	16.12	15.15	15.94	15.94	3.78%	2,259
Jun 23, 2026	16.08	16.85	15.32	15.36	15.36	-4.71%	11,177
Jun 22, 2026	16.99	17.02	16.01	16.12	16.12	-0.56%	3,326
Jun 19, 2026	16.02	17.46	16.02	16.21	16.21	-2.53%	1,342
Jun 18, 2026	16.89	17.73	16.31	16.63	16.63	-1.54%	4,635
Jun 17, 2026	16.89	16.89	16.81	16.89	16.89	4.97%	14,399
Jun 16, 2026	15.10	16.09	15.00	16.09	16.09	4.96%	10,652
Jun 15, 2026	14.51	15.37	13.91	15.33	15.33	4.71%	13,246
Jun 12, 2026	13.35	14.64	13.26	14.64	14.64	4.95%	3,403
Jun 11, 2026	13.86	14.58	13.86	13.95	13.95	-4.32%	2,707