Rama Vision Limited (BOM:523289)
India · Delayed Price · Currency is INR 123.70
+0.20 (0.16%)
At close: Jan 22, 2026
Rama Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 135.50 | 136.00 | 127.65 | 130.70 | 130.70 | -4.00% | 1,369 |
| Jan 13, 2026 | 130.00 | 139.80 | 125.30 | 136.15 | 136.15 | 3.85% | 4,049 |
| Jan 12, 2026 | 128.40 | 144.00 | 123.00 | 131.10 | 131.10 | 0.08% | 3,796 |
| Jan 9, 2026 | 131.95 | 136.00 | 124.00 | 131.00 | 131.00 | -1.32% | 3,134 |
| Jan 8, 2026 | 135.00 | 138.00 | 131.20 | 132.75 | 132.75 | -4.50% | 2,113 |
| Jan 7, 2026 | 144.50 | 144.50 | 136.00 | 139.00 | 139.00 | -1.21% | 4,862 |
| Jan 6, 2026 | 141.50 | 146.50 | 135.55 | 140.70 | 140.70 | -0.99% | 14,638 |
| Jan 5, 2026 | 128.00 | 145.00 | 128.00 | 142.10 | 142.10 | 6.56% | 10,680 |
| Jan 2, 2026 | 123.00 | 134.80 | 123.00 | 133.35 | 133.35 | 8.28% | 8,025 |
| Jan 1, 2026 | 123.10 | 125.95 | 123.10 | 123.15 | 123.15 | -2.26% | 184 |
| Dec 31, 2025 | 136.50 | 136.50 | 124.55 | 126.00 | 126.00 | -0.47% | 2,660 |
| Dec 30, 2025 | 125.00 | 131.00 | 121.70 | 126.60 | 126.60 | 0.64% | 3,916 |
| Dec 29, 2025 | 118.00 | 132.90 | 114.00 | 125.80 | 125.80 | 3.80% | 9,646 |
| Dec 26, 2025 | 118.00 | 124.15 | 118.00 | 121.20 | 121.20 | -0.74% | 478 |
| Dec 24, 2025 | 120.80 | 124.85 | 120.80 | 122.10 | 122.10 | 1.62% | 1,624 |
| Dec 23, 2025 | 122.45 | 126.80 | 118.00 | 120.15 | 120.15 | -3.14% | 1,175 |
| Dec 22, 2025 | 117.05 | 126.00 | 117.05 | 124.05 | 124.05 | 0.53% | 8,001 |
| Dec 19, 2025 | 115.25 | 124.50 | 115.25 | 123.40 | 123.40 | 3.44% | 3,345 |
| Dec 18, 2025 | 126.90 | 126.90 | 118.00 | 119.30 | 119.30 | -2.57% | 1,332 |
| Dec 17, 2025 | 130.00 | 130.00 | 122.10 | 122.45 | 122.45 | -3.01% | 2,360 |
| Dec 16, 2025 | 118.30 | 128.00 | 114.00 | 126.25 | 126.25 | 1.24% | 25,626 |
| Dec 15, 2025 | 117.70 | 125.90 | 117.05 | 124.70 | 124.70 | 7.59% | 4,571 |
| Dec 12, 2025 | 119.00 | 124.00 | 114.95 | 115.90 | 115.90 | -0.60% | 42,714 |
| Dec 11, 2025 | 123.75 | 130.80 | 113.20 | 116.60 | 116.60 | -3.87% | 57,418 |
| Dec 10, 2025 | 133.95 | 133.95 | 120.65 | 121.30 | 121.30 | -2.84% | 16,821 |
| Dec 9, 2025 | 126.00 | 134.95 | 117.35 | 124.85 | 124.85 | -1.34% | 45,308 |
| Dec 8, 2025 | 147.55 | 147.55 | 126.00 | 126.55 | 126.55 | -9.61% | 45,763 |
| Dec 5, 2025 | 136.05 | 142.40 | 129.50 | 140.00 | 140.00 | 2.23% | 10,235 |
| Dec 4, 2025 | 135.00 | 137.90 | 135.00 | 136.95 | 136.95 | 2.55% | 3,808 |
| Dec 3, 2025 | 127.00 | 133.60 | 123.00 | 133.55 | 133.55 | 4.95% | 7,161 |
| Dec 2, 2025 | 122.75 | 127.50 | 119.50 | 127.25 | 127.25 | 2.58% | 2,735 |
| Dec 1, 2025 | 129.65 | 129.65 | 122.75 | 124.05 | 124.05 | -3.87% | 3,534 |
| Nov 28, 2025 | 123.10 | 132.00 | 123.10 | 129.05 | 129.05 | -0.35% | 1,588 |
| Nov 27, 2025 | 130.00 | 130.00 | 125.60 | 129.50 | 129.50 | -0.08% | 2,084 |
| Nov 26, 2025 | 126.00 | 129.85 | 126.00 | 129.60 | 129.60 | 2.82% | 1,643 |
| Nov 25, 2025 | 124.45 | 128.95 | 124.00 | 126.05 | 126.05 | 1.29% | 3,697 |
| Nov 24, 2025 | 124.85 | 124.85 | 116.00 | 124.45 | 124.45 | 4.62% | 4,610 |
| Nov 21, 2025 | 118.95 | 118.95 | 110.20 | 118.95 | 118.95 | 4.99% | 8,623 |
| Nov 20, 2025 | 109.00 | 113.75 | 109.00 | 113.30 | 113.30 | 4.57% | 3,798 |
| Nov 19, 2025 | 109.05 | 112.00 | 107.20 | 108.35 | 108.35 | -1.95% | 703 |
| Nov 18, 2025 | 108.65 | 114.00 | 108.65 | 110.50 | 110.50 | 1.70% | 3,301 |
| Nov 17, 2025 | 116.40 | 116.40 | 106.00 | 108.65 | 108.65 | -2.12% | 4,767 |
| Nov 14, 2025 | 116.75 | 116.75 | 110.95 | 111.00 | 111.00 | -4.93% | 6,402 |
| Nov 13, 2025 | 123.60 | 123.60 | 113.00 | 116.75 | 116.75 | -0.85% | 7,067 |
| Nov 12, 2025 | 117.75 | 117.75 | 117.75 | 117.75 | 117.75 | 4.99% | 3,315 |