Skip to main content
logo
Ramgopal Polytex Limited (BOM:514223)
India flag India · Delayed Price · Currency is INR
16.71
-0.87 (-4.95%)
At close: May 27, 2026

Ramgopal Polytex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 2, 202621.0721.0719.0919.5419.54-2.64%3,767
Apr 1, 202620.0620.0718.1720.0720.074.97%13,215
Mar 30, 202619.3219.3218.3019.1219.123.91%375
Mar 27, 202618.4718.5017.4018.4018.402.11%746
Mar 25, 202618.0018.5018.0018.0218.020.11%3,375
Mar 24, 202618.2018.2017.3518.0018.00-1.10%720
Mar 23, 202618.2318.2317.3218.2018.20-0.16%1,385
Mar 20, 202619.1019.1018.2018.2318.23-4.60%456
Mar 19, 202618.9019.5017.8519.1119.111.92%1,245
Mar 18, 202618.9818.9818.0418.7518.75-1.21%334
Mar 17, 202618.8819.2517.9418.9818.980.53%7,272
Mar 16, 202619.9019.9018.8818.8818.88-4.98%674
Mar 13, 202619.9819.9819.7519.8719.87-0.55%111
Mar 12, 202619.9819.9919.4819.9819.98-2,153
Mar 11, 202619.1520.0018.1719.9819.984.50%1,651