Ramgopal Polytex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	27.34	27.34	27.34	27.34	27.34	1.98%	2,785
Apr 24, 2026	26.81	26.81	26.81	26.81	26.81	1.98%	3,692
Apr 23, 2026	26.29	26.29	26.29	26.29	26.29	1.98%	2,360
Apr 22, 2026	25.78	25.78	25.78	25.78	25.78	1.98%	922
Apr 21, 2026	25.28	25.28	25.28	25.28	25.28	1.98%	979
Apr 20, 2026	23.83	24.79	23.83	24.79	24.79	1.97%	17,336
Apr 17, 2026	24.31	24.31	24.31	24.31	24.31	-1.98%	2,701
Apr 16, 2026	24.80	24.80	24.80	24.80	24.80	-1.98%	1,401
Apr 15, 2026	25.77	25.77	25.30	25.30	25.30	0.12%	4,585
Apr 13, 2026	25.25	25.27	22.88	25.27	25.27	4.99%	14,235
Apr 10, 2026	24.07	24.07	24.07	24.07	24.07	4.97%	10,579
Apr 9, 2026	22.93	22.93	22.00	22.93	22.93	4.99%	4,574
Apr 8, 2026	21.50	21.84	21.50	21.84	21.84	5.00%	5,672
Apr 7, 2026	20.80	20.80	20.01	20.80	20.80	5.00%	3,886
Apr 6, 2026	20.51	20.51	19.66	19.81	19.81	1.38%	8,544
Apr 2, 2026	21.07	21.07	19.09	19.54	19.54	-2.64%	3,767
Apr 1, 2026	20.06	20.07	18.17	20.07	20.07	4.97%	13,215
Mar 30, 2026	19.32	19.32	18.30	19.12	19.12	3.91%	375
Mar 27, 2026	18.47	18.50	17.40	18.40	18.40	2.11%	746
Mar 25, 2026	18.00	18.50	18.00	18.02	18.02	0.11%	3,375
Mar 24, 2026	18.20	18.20	17.35	18.00	18.00	-1.10%	720
Mar 23, 2026	18.23	18.23	17.32	18.20	18.20	-0.16%	1,385
Mar 20, 2026	19.10	19.10	18.20	18.23	18.23	-4.60%	456
Mar 19, 2026	18.90	19.50	17.85	19.11	19.11	1.92%	1,245
Mar 18, 2026	18.98	18.98	18.04	18.75	18.75	-1.21%	334
Mar 17, 2026	18.88	19.25	17.94	18.98	18.98	0.53%	7,272
Mar 16, 2026	19.90	19.90	18.88	18.88	18.88	-4.98%	674
Mar 13, 2026	19.98	19.98	19.75	19.87	19.87	-0.55%	111
Mar 12, 2026	19.98	19.99	19.48	19.98	19.98	-	2,153
Mar 11, 2026	19.15	20.00	18.17	19.98	19.98	4.50%	1,651
Mar 10, 2026	18.50	19.42	17.58	19.12	19.12	3.35%	5,891
Mar 9, 2026	19.01	19.01	18.06	18.50	18.50	-2.68%	1,919
Mar 6, 2026	19.11	19.11	19.01	19.01	19.01	-0.52%	405
Mar 5, 2026	19.88	19.88	19.11	19.11	19.11	-2.00%	1,485
Mar 4, 2026	18.92	19.50	18.92	19.50	19.50	1.19%	1,261
Mar 2, 2026	18.86	19.27	18.86	19.27	19.27	0.16%	2,373
Feb 27, 2026	19.24	19.24	19.24	19.24	19.24	1.96%	5,015
Feb 26, 2026	18.50	18.87	18.50	18.87	18.87	2.00%	2,700
Feb 25, 2026	18.15	18.50	18.15	18.50	18.50	1.98%	4,669
Feb 24, 2026	18.41	18.41	18.13	18.14	18.14	-1.95%	533
Feb 23, 2026	18.50	18.50	18.30	18.50	18.50	1.09%	938
Feb 20, 2026	18.30	18.30	18.30	18.30	18.30	-	5,352
Feb 19, 2026	18.30	18.30	18.30	18.30	18.30	-0.27%	200
Feb 18, 2026	18.35	18.35	18.35	18.35	18.35	-	1,266