Rama Vision Limited (BOM:523289)
India · Delayed Price · Currency is INR 154.00
+4.05 (2.70%)
At close: May 13, 2026
Rama Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |