Rama Vision Limited (BOM:523289)
India · Delayed Price · Currency is INR 115.60
-4.65 (-3.87%)
At close: Mar 30, 2026
Rama Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 117.10 | 121.65 | 115.15 | 115.60 | 115.60 | -3.87% | 2,895 |
| Mar 27, 2026 | 121.50 | 124.50 | 120.00 | 120.25 | 120.25 | -1.03% | 1,641 |
| Mar 25, 2026 | 119.00 | 125.00 | 119.00 | 121.50 | 121.50 | -0.04% | 1,436 |
| Mar 24, 2026 | 121.05 | 125.50 | 119.50 | 121.55 | 121.55 | -1.70% | 1,769 |
| Mar 23, 2026 | 121.05 | 128.95 | 121.05 | 123.65 | 123.65 | -3.74% | 3,402 |
| Mar 20, 2026 | 126.10 | 134.00 | 126.10 | 128.45 | 128.45 | 1.86% | 1,050 |
| Mar 19, 2026 | 129.00 | 132.00 | 125.00 | 126.10 | 126.10 | -2.25% | 1,019 |
| Mar 18, 2026 | 131.00 | 133.20 | 129.00 | 129.00 | 129.00 | -2.01% | 416 |
| Mar 17, 2026 | 126.00 | 135.00 | 116.40 | 131.65 | 131.65 | 3.95% | 3,572 |
| Mar 16, 2026 | 130.85 | 134.00 | 119.95 | 126.65 | 126.65 | -3.69% | 4,513 |
| Mar 13, 2026 | 137.90 | 137.90 | 126.00 | 131.50 | 131.50 | -3.70% | 1,133 |
| Mar 12, 2026 | 144.00 | 144.00 | 136.50 | 136.55 | 136.55 | -5.17% | 346 |
| Mar 11, 2026 | 148.75 | 148.75 | 135.60 | 144.00 | 144.00 | 7.70% | 6,546 |
| Mar 10, 2026 | 144.00 | 154.95 | 132.30 | 133.70 | 133.70 | -4.43% | 3,459 |
| Mar 9, 2026 | 130.00 | 144.80 | 130.00 | 139.90 | 139.90 | 7.08% | 2,012 |
| Mar 6, 2026 | 139.00 | 139.00 | 130.40 | 130.65 | 130.65 | -4.25% | 1,362 |
| Mar 5, 2026 | 127.00 | 137.35 | 125.75 | 136.45 | 136.45 | 5.00% | 3,093 |
| Mar 4, 2026 | 129.90 | 133.00 | 125.10 | 129.95 | 129.95 | -1.96% | 2,129 |
| Mar 2, 2026 | 136.85 | 150.00 | 125.00 | 132.55 | 132.55 | -2.68% | 3,125 |
| Feb 27, 2026 | 131.75 | 136.45 | 127.65 | 136.20 | 136.20 | 3.38% | 860 |
| Feb 26, 2026 | 134.00 | 134.00 | 128.00 | 131.75 | 131.75 | 5.57% | 1,728 |
| Feb 25, 2026 | 120.00 | 127.50 | 120.00 | 124.80 | 124.80 | 3.14% | 920 |
| Feb 24, 2026 | 125.25 | 125.25 | 120.05 | 121.00 | 121.00 | -3.20% | 1,423 |
| Feb 23, 2026 | 130.00 | 133.75 | 122.00 | 125.00 | 125.00 | -3.88% | 4,036 |
| Feb 20, 2026 | 130.05 | 131.85 | 127.10 | 130.05 | 130.05 | -0.46% | 784 |
| Feb 19, 2026 | 133.05 | 138.70 | 126.55 | 130.65 | 130.65 | -3.37% | 2,744 |
| Feb 18, 2026 | 132.00 | 141.95 | 132.00 | 135.20 | 135.20 | -2.17% | 3,689 |
| Feb 17, 2026 | 132.05 | 139.40 | 127.60 | 138.20 | 138.20 | 1.54% | 1,774 |
| Feb 16, 2026 | 137.85 | 138.55 | 133.05 | 136.10 | 136.10 | -1.27% | 1,314 |
| Feb 13, 2026 | 145.60 | 145.80 | 133.10 | 137.85 | 137.85 | -5.32% | 899 |
| Feb 12, 2026 | 149.80 | 149.80 | 142.50 | 145.60 | 145.60 | -0.07% | 4,513 |
| Feb 11, 2026 | 155.00 | 155.00 | 142.05 | 145.70 | 145.70 | -0.82% | 5,226 |
| Feb 10, 2026 | 151.00 | 159.75 | 141.60 | 146.90 | 146.90 | -1.48% | 12,620 |
| Feb 9, 2026 | 149.00 | 154.80 | 140.00 | 149.10 | 149.10 | 7.69% | 20,624 |
| Feb 6, 2026 | 149.40 | 149.40 | 132.75 | 138.45 | 138.45 | -0.22% | 6,228 |
| Feb 5, 2026 | 115.00 | 140.00 | 115.00 | 138.75 | 138.75 | 14.10% | 14,354 |
| Feb 4, 2026 | 121.15 | 121.60 | 121.00 | 121.60 | 121.60 | -3.34% | 262 |
| Feb 3, 2026 | 123.00 | 127.00 | 122.95 | 125.80 | 125.80 | 2.32% | 1,639 |
| Feb 2, 2026 | 132.40 | 132.40 | 120.30 | 122.95 | 122.95 | -4.69% | 329 |
| Feb 1, 2026 | 124.50 | 129.70 | 123.50 | 129.00 | 129.00 | 3.86% | 648 |
| Jan 30, 2026 | 128.40 | 135.00 | 122.35 | 124.20 | 124.20 | -3.80% | 1,405 |
| Jan 29, 2026 | 117.40 | 129.25 | 116.00 | 129.10 | 129.10 | 9.87% | 5,041 |
| Jan 28, 2026 | 117.50 | 117.50 | 113.00 | 117.50 | 117.50 | -0.04% | 8,205 |
| Jan 27, 2026 | 126.65 | 126.65 | 115.30 | 117.55 | 117.55 | -7.19% | 2,371 |
| Jan 23, 2026 | 132.00 | 133.95 | 124.25 | 126.65 | 126.65 | 2.38% | 2,231 |
| Jan 22, 2026 | 123.50 | 128.90 | 121.15 | 123.70 | 123.70 | 0.16% | 1,225 |
| Jan 21, 2026 | 131.00 | 131.00 | 120.15 | 123.50 | 123.50 | -4.08% | 5,322 |
| Jan 20, 2026 | 117.25 | 128.80 | 117.25 | 128.75 | 128.75 | 2.22% | 4,227 |
| Jan 19, 2026 | 128.15 | 128.15 | 123.05 | 125.95 | 125.95 | -1.72% | 740 |
| Jan 16, 2026 | 130.00 | 135.00 | 128.00 | 128.15 | 128.15 | -1.95% | 1,571 |