Skip to main content
logo
Ramgopal Polytex Limited (BOM:514223)
India flag India · Delayed Price · Currency is INR
26.34
+1.25 (4.98%)
At close: Jul 31, 2026

Ramgopal Polytex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202626.3426.3426.3426.3426.344.98%10,094
Jul 30, 202625.0925.0925.0925.0925.094.98%4,616
Jul 29, 202623.9023.9023.9023.9023.904.96%1,355
Jul 28, 202622.7722.7722.7722.7722.774.98%2,398
Jul 27, 202621.6921.6921.6921.6921.694.99%6,647
Jul 24, 202619.5020.6619.5020.6620.664.98%7,354
Jul 23, 202618.3819.6818.3819.6819.684.96%2,060
Jul 22, 202617.8718.7517.8718.7518.754.98%864
Jul 21, 202617.8517.8617.1017.8617.865.00%5,094
Jul 20, 202617.0117.1017.0117.0117.01-1,431
Jul 17, 202616.1517.8516.1517.0117.010.06%33,165
Jul 16, 202617.0017.0017.0017.0017.00-4.97%4,793
Jul 14, 202617.9917.9917.8917.8917.892.93%66
Jul 13, 202618.2418.2417.3817.3817.38-0.57%7
Jul 10, 202617.4417.8916.5717.4817.480.23%624
Jul 9, 202617.7517.7516.2517.4417.442.41%392
Jul 8, 202616.8217.4416.8217.0317.03-3.79%1,600
Jul 7, 202617.7517.7517.2517.7017.70-0.34%715
Jul 6, 202617.2017.9916.6617.7617.763.20%2,547
Jul 3, 202617.2017.2516.5517.2117.214.75%2,368
Jul 2, 202616.1217.1716.1216.4316.43-0.42%2,311
Jul 1, 202617.1017.1416.1616.5016.501.04%6,489
Jun 30, 202615.6116.3315.6116.3316.334.95%2,025
Jun 29, 202615.9016.6215.2515.5615.56-1.71%3,014
Jun 25, 202615.5116.7315.5115.8315.83-0.69%135
Jun 24, 202616.0916.1215.1515.9415.943.78%2,259
Jun 23, 202616.0816.8515.3215.3615.36-4.71%11,177
Jun 22, 202616.9917.0216.0116.1216.12-0.56%3,326
Jun 19, 202616.0217.4616.0216.2116.21-2.53%1,342
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