Ramgopal Polytex Limited (BOM:514223)
India · Delayed Price · Currency is INR 32.67
+0.64 (2.00%)
At close: Oct 23, 2026
Ramgopal Polytex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | 2.00% | 12,024 |
| Oct 22, 2026 | 32.00 | 32.03 | 32.00 | 32.03 | 32.03 | 1.97% | 1,750 |
| Oct 21, 2026 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | 1.98% | 768 |
| Oct 19, 2026 | 30.85 | 30.85 | 30.50 | 30.80 | 30.80 | 1.82% | 2,317 |
| Oct 16, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 1.99% | 2,938 |
| Oct 15, 2026 | 29.07 | 29.66 | 29.07 | 29.66 | 29.66 | 1.99% | 5,379 |
| Oct 14, 2026 | 29.02 | 29.08 | 29.02 | 29.08 | 29.08 | -1.76% | 500 |
| Oct 13, 2026 | 30.00 | 30.00 | 29.55 | 29.60 | 29.60 | 0.51% | 194 |
| Oct 12, 2026 | 28.41 | 29.45 | 28.41 | 29.45 | 29.45 | 1.62% | 6,130 |
| Oct 9, 2026 | 28.50 | 28.98 | 28.50 | 28.98 | 28.98 | 1.97% | 5,150 |
| Oct 8, 2026 | 29.00 | 29.00 | 28.42 | 28.42 | 28.42 | -2.00% | 3,488 |
| Oct 7, 2026 | 29.45 | 29.45 | 28.87 | 29.00 | 29.00 | -1.53% | 4,306 |
| Oct 6, 2026 | 28.82 | 29.45 | 28.82 | 29.45 | 29.45 | 0.17% | 2,596 |
| Oct 5, 2026 | 29.65 | 29.79 | 29.40 | 29.40 | 29.40 | -1.97% | 616 |
| Oct 1, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | -0.03% | 269 |
| Sep 30, 2026 | 30.70 | 30.70 | 30.00 | 30.00 | 30.00 | -1.32% | 2,396 |
| Sep 29, 2026 | 31.00 | 31.30 | 28.32 | 30.40 | 30.40 | 1.98% | 12,950 |
| Sep 28, 2026 | 32.70 | 32.71 | 29.61 | 29.81 | 29.81 | -4.33% | 14,044 |
| Sep 25, 2026 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 4.99% | 700 |
| Sep 24, 2026 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 4.99% | 729 |
| Sep 23, 2026 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 4.98% | 1,629 |
| Sep 22, 2026 | 25.65 | 26.93 | 24.37 | 26.93 | 26.93 | 4.99% | 7,531 |
| Sep 21, 2026 | 25.65 | 28.35 | 25.65 | 25.65 | 25.65 | -5.00% | 2,947 |
| Sep 18, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.06% | 500 |
| Sep 17, 2026 | 27.29 | 27.84 | 27.29 | 27.29 | 27.29 | -1.98% | 2,260 |
| Sep 16, 2026 | 28.40 | 28.40 | 27.84 | 27.84 | 27.84 | -1.97% | 2,600 |
| Sep 15, 2026 | 28.93 | 28.93 | 28.40 | 28.40 | 28.40 | -1.83% | 3,573 |
| Sep 11, 2026 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | -2.00% | 300 |
| Sep 10, 2026 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -1.99% | 552 |
| Sep 9, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | -1.99% | 10,267 |
| Sep 8, 2026 | 30.75 | 30.75 | 30.73 | 30.73 | 30.73 | -1.98% | 600 |
| Sep 7, 2026 | 30.13 | 31.35 | 30.13 | 31.35 | 31.35 | 1.98% | 13,905 |
| Sep 4, 2026 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | -1.98% | 8,772 |
| Sep 3, 2026 | 31.36 | 31.50 | 31.36 | 31.36 | 31.36 | -2.00% | 36 |
| Sep 2, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.99% | 1,027 |
| Sep 1, 2026 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | -1.98% | 10 |
| Aug 31, 2026 | 34.63 | 34.63 | 33.31 | 33.31 | 33.31 | -1.97% | 2,599 |
| Aug 28, 2026 | 32.66 | 33.98 | 32.66 | 33.98 | 33.98 | 1.98% | 8,383 |
| Aug 27, 2026 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | -2.00% | 521 |
| Aug 26, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.38% | 40 |
| Aug 25, 2026 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | -1.98% | 7,819 |
| Aug 24, 2026 | 34.00 | 34.82 | 33.47 | 34.82 | 34.82 | 1.96% | 19,566 |
| 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 |