Rama Vision Limited (BOM:523289)
India · Delayed Price · Currency is INR 149.70
+5.95 (4.14%)
At close: Jun 2, 2026
Rama Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 159.70 | 159.70 | 146.10 | 149.15 | 149.15 | -0.37% | 489 |
| Jun 2, 2026 | 143.75 | 151.00 | 143.00 | 149.70 | 149.70 | 4.14% | 1,824 |
| Jun 1, 2026 | 143.15 | 154.90 | 143.15 | 143.75 | 143.75 | -2.58% | 1,294 |
| May 29, 2026 | 150.25 | 157.50 | 146.05 | 147.55 | 147.55 | -1.80% | 4,599 |
| May 27, 2026 | 153.05 | 154.85 | 147.00 | 150.25 | 150.25 | -2.78% | 5,079 |
| May 26, 2026 | 172.00 | 172.00 | 152.40 | 154.55 | 154.55 | -5.01% | 3,814 |
| May 25, 2026 | 153.00 | 164.80 | 153.00 | 162.70 | 162.70 | 3.93% | 3,266 |
| May 22, 2026 | 147.40 | 160.00 | 147.40 | 156.55 | 156.55 | 6.21% | 3,217 |
| May 21, 2026 | 174.00 | 174.00 | 143.30 | 147.40 | 147.40 | -6.83% | 10,574 |
| May 20, 2026 | 135.50 | 158.20 | 135.50 | 158.20 | 158.20 | 9.98% | 6,170 |
| May 19, 2026 | 144.65 | 149.95 | 135.35 | 143.85 | 143.85 | -0.66% | 2,529 |
| May 18, 2026 | 138.45 | 148.00 | 129.15 | 144.80 | 144.80 | 2.48% | 6,453 |
| May 15, 2026 | 146.10 | 146.10 | 136.00 | 141.30 | 141.30 | -3.29% | 10,998 |
| May 14, 2026 | 150.00 | 153.85 | 146.00 | 146.10 | 146.10 | -5.13% | 1,472 |
| May 13, 2026 | 149.00 | 155.00 | 146.05 | 154.00 | 154.00 | 2.70% | 718 |
| May 12, 2026 | 151.25 | 151.25 | 144.95 | 149.95 | 149.95 | -0.86% | 2,458 |
| May 11, 2026 | 160.90 | 160.90 | 149.00 | 151.25 | 151.25 | -6.43% | 4,330 |
| May 8, 2026 | 163.00 | 164.55 | 159.00 | 161.65 | 161.65 | -0.31% | 2,146 |
| May 7, 2026 | 165.00 | 169.45 | 157.35 | 162.15 | 162.15 | -4.45% | 5,607 |
| May 6, 2026 | 178.90 | 178.90 | 164.00 | 169.70 | 169.70 | -0.18% | 3,494 |
| May 5, 2026 | 172.95 | 172.95 | 164.00 | 170.00 | 170.00 | 0.86% | 2,058 |
| May 4, 2026 | 190.00 | 190.85 | 166.80 | 168.55 | 168.55 | -4.91% | 6,192 |
| Apr 30, 2026 | 177.55 | 184.35 | 175.40 | 177.25 | 177.25 | -4.50% | 1,021 |
| Apr 29, 2026 | 180.00 | 186.00 | 177.20 | 185.60 | 185.60 | 4.45% | 3,830 |
| Apr 28, 2026 | 176.35 | 180.00 | 175.50 | 177.70 | 177.70 | 1.57% | 7,497 |
| Apr 27, 2026 | 179.40 | 179.40 | 169.45 | 174.95 | 174.95 | 5.58% | 3,265 |
| Apr 24, 2026 | 168.20 | 176.90 | 165.00 | 165.70 | 165.70 | -6.33% | 684 |
| Apr 23, 2026 | 165.90 | 178.95 | 165.90 | 176.90 | 176.90 | 3.97% | 1,753 |
| Apr 22, 2026 | 183.00 | 183.00 | 162.60 | 170.15 | 170.15 | -1.68% | 6,131 |
| Apr 21, 2026 | 175.00 | 182.90 | 169.95 | 173.05 | 173.05 | -0.32% | 2,933 |
| Apr 20, 2026 | 161.60 | 174.05 | 161.60 | 173.60 | 173.60 | 8.60% | 14,535 |
| Apr 17, 2026 | 182.00 | 182.00 | 156.60 | 159.85 | 159.85 | -6.82% | 9,746 |
| Apr 16, 2026 | 187.00 | 187.00 | 170.05 | 171.55 | 171.55 | -7.27% | 8,995 |
| Apr 15, 2026 | 156.20 | 186.90 | 156.20 | 185.00 | 185.00 | 15.26% | 38,003 |
| Apr 13, 2026 | 151.50 | 161.70 | 142.05 | 160.50 | 160.50 | 4.73% | 23,734 |
| Apr 10, 2026 | 133.90 | 157.00 | 132.00 | 153.25 | 153.25 | 14.45% | 9,224 |
| Apr 9, 2026 | 148.00 | 148.00 | 131.00 | 133.90 | 133.90 | -4.80% | 2,013 |
| Apr 8, 2026 | 124.80 | 141.00 | 124.80 | 140.65 | 140.65 | 12.66% | 6,257 |
| Apr 7, 2026 | 125.95 | 125.95 | 122.15 | 124.85 | 124.85 | 0.44% | 1,846 |
| Apr 6, 2026 | 141.00 | 141.00 | 122.65 | 124.30 | 124.30 | 2.01% | 2,436 |
| Apr 2, 2026 | 122.00 | 123.90 | 120.00 | 121.85 | 121.85 | -1.89% | 1,431 |
| Apr 1, 2026 | 126.00 | 126.00 | 120.00 | 124.20 | 124.20 | 7.44% | 2,062 |
| 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 |