Skip to main content
logo
Ramgopal Polytex Limited (BOM:514223)
India flag India · Delayed Price · Currency is INR
16.89
+0.80 (4.97%)
At close: Jun 17, 2026

Ramgopal Polytex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202616.8917.7316.3116.6316.63-1.54%4,635
Jun 17, 202616.8916.8916.8116.8916.894.97%14,399
Jun 16, 202615.1016.0915.0016.0916.094.96%10,652
Jun 15, 202614.5115.3713.9115.3315.334.71%13,246
Jun 12, 202613.3514.6413.2614.6414.644.95%3,403
Jun 11, 202613.8614.5813.8613.9513.95-4.32%2,707
Jun 10, 202615.0416.1014.5814.5814.58-4.95%9,349
Jun 9, 202614.5516.0714.5515.3415.340.20%4,081
Jun 8, 202615.3115.3115.3115.3115.31-4.97%708
Jun 5, 202616.2216.6216.1116.1116.11-4.96%5,852
Jun 4, 202617.4517.4515.7916.9516.951.99%19,404
Jun 3, 202616.5716.6216.5016.6216.624.99%24,757
Jun 2, 202614.3415.8414.3415.8315.834.90%37,099
Jun 1, 202615.0915.0915.0915.0915.09-4.97%30
May 29, 202615.8815.8815.8815.8815.88-4.97%1,058
May 27, 202616.7116.7116.7116.7116.71-4.95%1,277
May 26, 202617.5817.5817.5817.5817.58-4.97%1,205
May 25, 202618.5018.5018.5018.5018.50-4.98%1,333
May 22, 202619.4719.4719.4719.4719.47-1.96%305
May 21, 202619.8620.0019.8619.8619.86-1.97%758
May 20, 202620.2620.2620.2620.2620.26-1.98%130
May 19, 202620.6720.6720.6720.6720.67-1.99%7
May 18, 202621.0921.0921.0921.0921.09-2.00%110
May 15, 202621.5221.5221.5221.5221.52-1.96%13
May 14, 202621.9521.9521.9521.9521.95-1.97%1,000
May 13, 202622.3922.3922.3922.3922.39-1.97%100
May 12, 202622.8422.8422.8422.8422.84-1.97%59
May 8, 202623.3023.3023.3023.3023.30-1.98%427
May 7, 202623.7723.7723.7723.7723.77-1.98%607
May 6, 202624.2524.2524.2524.2524.25-1.98%555
May 5, 202624.7424.7424.7424.7424.74-1.98%1
May 4, 202625.2425.2425.2425.2425.24-1.98%1,027
Apr 30, 202625.7525.7525.7525.7525.75-1.98%2,406
Apr 29, 202626.2726.2726.2726.2726.27-1.98%2,083
Apr 28, 202627.8827.8826.8026.8026.80-1.98%11,608
Apr 27, 202627.3427.3427.3427.3427.341.98%2,785
Apr 24, 202626.8126.8126.8126.8126.811.98%3,692
Apr 23, 202626.2926.2926.2926.2926.291.98%2,360
Apr 22, 202625.7825.7825.7825.7825.781.98%922
Apr 21, 202625.2825.2825.2825.2825.281.98%979
Apr 20, 202623.8324.7923.8324.7924.791.97%17,336
Apr 17, 202624.3124.3124.3124.3124.31-1.98%2,701
Apr 16, 202624.8024.8024.8024.8024.80-1.98%1,401
Apr 15, 202625.7725.7725.3025.3025.300.12%4,585
Apr 13, 202625.2525.2722.8825.2725.274.99%14,235
Apr 10, 202624.0724.0724.0724.0724.074.97%10,579
Apr 9, 202622.9322.9322.0022.9322.934.99%4,574
Apr 8, 202621.5021.8421.5021.8421.845.00%5,672
Apr 7, 202620.8020.8020.0120.8020.805.00%3,886
Apr 6, 202620.5120.5119.6619.8119.811.38%8,544