Rama Vision Limited (BOM:523289)
India · Delayed Price · Currency is INR 183.40
+10.85 (6.29%)
At close: Oct 5, 2026
Rama Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 172.65 | 184.35 | 172.00 | 183.40 | 183.40 | 6.29% | 4,334 |
| Oct 1, 2026 | 186.90 | 186.90 | 170.25 | 172.55 | 172.55 | -0.78% | 2,358 |
| Sep 30, 2026 | 188.50 | 188.50 | 172.50 | 173.90 | 173.90 | -3.34% | 2,755 |
| Sep 29, 2026 | 184.95 | 184.95 | 174.60 | 179.90 | 179.90 | 0.42% | 701 |
| Sep 28, 2026 | 184.95 | 188.95 | 177.05 | 179.15 | 179.15 | -0.28% | 8,845 |
| Sep 25, 2026 | 180.00 | 185.00 | 173.10 | 179.65 | 179.65 | 5.74% | 10,212 |
| Sep 24, 2026 | 181.00 | 181.00 | 163.00 | 169.90 | 169.90 | -1.99% | 2,658 |
| Sep 23, 2026 | 185.00 | 185.00 | 170.00 | 173.35 | 173.35 | -1.25% | 2,076 |
| Sep 22, 2026 | 177.00 | 177.00 | 171.20 | 175.55 | 175.55 | -1.32% | 1,292 |
| Sep 21, 2026 | 175.10 | 181.90 | 173.50 | 177.90 | 177.90 | 1.60% | 1,190 |
| Sep 18, 2026 | 182.00 | 182.00 | 164.00 | 175.10 | 175.10 | 6.12% | 5,035 |
| Sep 17, 2026 | 164.20 | 175.00 | 164.20 | 165.00 | 165.00 | - | 1,835 |
| Sep 16, 2026 | 171.70 | 171.95 | 162.00 | 165.00 | 165.00 | -2.94% | 2,673 |
| Sep 15, 2026 | 173.00 | 173.00 | 170.00 | 170.00 | 170.00 | -2.24% | 353 |
| Sep 11, 2026 | 170.00 | 175.00 | 162.10 | 173.90 | 173.90 | 4.44% | 1,724 |
| Sep 10, 2026 | 170.00 | 172.85 | 166.00 | 166.50 | 166.50 | -1.80% | 807 |
| Sep 9, 2026 | 170.00 | 171.75 | 160.05 | 169.55 | 169.55 | 2.14% | 5,594 |
| Sep 8, 2026 | 170.00 | 173.95 | 165.00 | 166.00 | 166.00 | -1.28% | 2,228 |
| Sep 7, 2026 | 185.10 | 185.10 | 165.35 | 168.15 | 168.15 | -6.09% | 4,377 |
| Sep 4, 2026 | 168.00 | 181.90 | 168.00 | 179.05 | 179.05 | 4.13% | 7,548 |
| Sep 3, 2026 | 160.20 | 183.00 | 159.20 | 171.95 | 171.95 | 6.40% | 18,331 |
| Sep 2, 2026 | 169.10 | 169.10 | 158.00 | 161.60 | 161.60 | -3.23% | 2,917 |
| Sep 1, 2026 | 168.00 | 170.00 | 163.00 | 167.00 | 167.00 | -0.36% | 1,080 |
| Aug 31, 2026 | 174.80 | 181.00 | 166.20 | 167.60 | 167.60 | -3.84% | 1,799 |
| Aug 28, 2026 | 169.35 | 183.45 | 159.30 | 174.30 | 174.30 | 2.89% | 3,494 |
| Aug 27, 2026 | 171.65 | 173.35 | 166.10 | 169.40 | 169.40 | -1.31% | 2,915 |
| Aug 26, 2026 | 159.95 | 173.70 | 157.50 | 171.65 | 171.65 | 10.99% | 7,435 |
| Aug 25, 2026 | 158.40 | 159.95 | 154.30 | 154.65 | 154.65 | -1.40% | 1,441 |
| Aug 24, 2026 | 160.00 | 167.80 | 156.00 | 156.85 | 156.85 | -2.58% | 1,325 |
| Aug 21, 2026 | 166.10 | 175.45 | 160.00 | 161.00 | 161.00 | -3.07% | 2,061 |
| Aug 20, 2026 | 184.00 | 184.00 | 164.00 | 166.10 | 166.10 | -4.21% | 1,844 |
| Aug 19, 2026 | 163.00 | 177.00 | 159.05 | 173.40 | 173.40 | 7.37% | 19,020 |
| Aug 18, 2026 | 158.55 | 162.70 | 155.00 | 161.50 | 161.50 | 2.51% | 4,487 |
| Aug 17, 2026 | 164.00 | 164.00 | 156.30 | 157.55 | 157.55 | -3.70% | 5,739 |
| Aug 14, 2026 | 155.75 | 168.70 | 151.30 | 163.60 | 163.60 | 8.60% | 6,111 |
| Aug 13, 2026 | 155.25 | 155.25 | 145.10 | 150.65 | 150.65 | -2.96% | 5,885 |
| Aug 12, 2026 | 140.00 | 164.00 | 138.45 | 155.25 | 155.25 | 12.17% | 32,740 |
| Aug 11, 2026 | 139.45 | 139.90 | 135.00 | 138.40 | 138.40 | 1.95% | 1,448 |
| Aug 10, 2026 | 140.00 | 140.00 | 135.55 | 135.75 | 135.75 | -0.77% | 1,907 |
| Aug 7, 2026 | 135.70 | 139.50 | 135.70 | 136.80 | 136.80 | 1.94% | 3,567 |
| Aug 6, 2026 | 137.65 | 137.65 | 130.00 | 134.20 | 134.20 | 0.45% | 6,505 |
| Aug 5, 2026 | 139.95 | 139.95 | 133.05 | 133.60 | 133.60 | -4.54% | 1,022 |
| Aug 4, 2026 | 140.00 | 140.00 | 132.50 | 139.95 | 139.95 | 0.90% | 5,038 |
| Aug 3, 2026 | 140.00 | 140.00 | 135.20 | 138.70 | 138.70 | 0.22% | 572 |
| Jul 31, 2026 | 137.65 | 139.90 | 134.00 | 138.40 | 138.40 | 0.47% | 2,482 |
| Jul 30, 2026 | 140.00 | 140.00 | 130.75 | 137.75 | 137.75 | 2.04% | 637 |
| Jul 29, 2026 | 139.80 | 139.80 | 133.50 | 135.00 | 135.00 | 1.62% | 654 |
| Jul 28, 2026 | 136.55 | 139.95 | 132.60 | 132.85 | 132.85 | -2.24% | 1,080 |
| Jul 27, 2026 | 136.15 | 137.50 | 130.00 | 135.90 | 135.90 | -0.18% | 3,134 |
| Jul 24, 2026 | 145.00 | 145.00 | 136.00 | 136.15 | 136.15 | -2.75% | 693 |