Ramgopal Polytex Limited (BOM:514223)
India · Delayed Price · Currency is INR 17.48
+0.04 (0.23%)
At close: Jul 10, 2026
Ramgopal Polytex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 15.04 | 16.10 | 14.58 | 14.58 | 14.58 | -4.95% | 9,349 |
| Jun 9, 2026 | 14.55 | 16.07 | 14.55 | 15.34 | 15.34 | 0.20% | 4,081 |
| Jun 8, 2026 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | -4.97% | 708 |
| Jun 5, 2026 | 16.22 | 16.62 | 16.11 | 16.11 | 16.11 | -4.96% | 5,852 |
| Jun 4, 2026 | 17.45 | 17.45 | 15.79 | 16.95 | 16.95 | 1.99% | 19,404 |
| Jun 3, 2026 | 16.57 | 16.62 | 16.50 | 16.62 | 16.62 | 4.99% | 24,757 |
| Jun 2, 2026 | 14.34 | 15.84 | 14.34 | 15.83 | 15.83 | 4.90% | 37,099 |
| Jun 1, 2026 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -4.97% | 30 |
| May 29, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -4.97% | 1,058 |
| May 27, 2026 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | -4.95% | 1,277 |
| May 26, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -4.97% | 1,205 |
| May 25, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -4.98% | 1,333 |
| May 22, 2026 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -1.96% | 305 |
| May 21, 2026 | 19.86 | 20.00 | 19.86 | 19.86 | 19.86 | -1.97% | 758 |
| May 20, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -1.98% | 130 |
| May 19, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -1.99% | 7 |
| May 18, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -2.00% | 110 |
| May 15, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -1.96% | 13 |
| May 14, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -1.97% | 1,000 |
| May 13, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -1.97% | 100 |
| May 12, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | -1.97% | 59 |
| May 8, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -1.98% | 427 |
| May 7, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -1.98% | 607 |
| May 6, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -1.98% | 555 |
| May 5, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -1.98% | 1 |
| May 4, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -1.98% | 1,027 |
| Apr 30, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -1.98% | 2,406 |
| Apr 29, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | -1.98% | 2,083 |
| Apr 28, 2026 | 27.88 | 27.88 | 26.80 | 26.80 | 26.80 | -1.98% | 11,608 |