Ramgopal Polytex Limited (BOM:514223)
India · Delayed Price · Currency is INR 28.93
-0.59 (-2.00%)
At close: Sep 11, 2026
Ramgopal Polytex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | 4.99% | 8,022 |
| Aug 10, 2026 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | 5.00% | 7,620 |
| Aug 7, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 5.00% | 9,676 |
| Aug 6, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 4.99% | 5,799 |
| Aug 5, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 4.99% | 8,912 |
| Aug 4, 2026 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | 4.99% | 5,908 |
| Aug 3, 2026 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 4.97% | 11,966 |
| Jul 31, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 4.98% | 10,094 |
| Jul 30, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 4.98% | 4,616 |
| Jul 29, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 4.96% | 1,355 |
| Jul 28, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 4.98% | 2,398 |
| Jul 27, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 4.99% | 6,647 |
| Jul 24, 2026 | 19.50 | 20.66 | 19.50 | 20.66 | 20.66 | 4.98% | 7,354 |
| Jul 23, 2026 | 18.38 | 19.68 | 18.38 | 19.68 | 19.68 | 4.96% | 2,060 |
| Jul 22, 2026 | 17.87 | 18.75 | 17.87 | 18.75 | 18.75 | 4.98% | 864 |
| Jul 21, 2026 | 17.85 | 17.86 | 17.10 | 17.86 | 17.86 | 5.00% | 5,094 |
| Jul 20, 2026 | 17.01 | 17.10 | 17.01 | 17.01 | 17.01 | - | 1,431 |
| Jul 17, 2026 | 16.15 | 17.85 | 16.15 | 17.01 | 17.01 | 0.06% | 33,165 |
| Jul 16, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -4.97% | 4,793 |
| Jul 14, 2026 | 17.99 | 17.99 | 17.89 | 17.89 | 17.89 | 2.93% | 66 |
| Jul 13, 2026 | 18.24 | 18.24 | 17.38 | 17.38 | 17.38 | -0.57% | 7 |
| 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 |