Rama Vision Limited (BOM:523289)
India · Delayed Price · Currency is INR 154.65
-2.20 (-1.40%)
At close: Aug 25, 2026
Rama Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,292 |
| 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 |
| Jul 23, 2026 | 140.00 | 140.00 | 138.00 | 140.00 | 140.00 | 2.04% | 1,077 |
| Jul 22, 2026 | 139.95 | 139.95 | 137.05 | 137.20 | 137.20 | -0.36% | 1,520 |
| Jul 21, 2026 | 140.00 | 142.00 | 137.55 | 137.70 | 137.70 | -1.64% | 531 |
| Jul 20, 2026 | 141.95 | 144.95 | 136.85 | 140.00 | 140.00 | 2.19% | 1,729 |
| Jul 17, 2026 | 138.95 | 140.00 | 136.00 | 137.00 | 137.00 | -0.83% | 1,950 |
| Jul 16, 2026 | 135.00 | 140.00 | 135.00 | 138.15 | 138.15 | 0.44% | 483 |
| Jul 15, 2026 | 143.55 | 143.55 | 137.35 | 137.55 | 137.55 | -1.64% | 838 |
| Jul 14, 2026 | 141.90 | 141.90 | 137.30 | 139.85 | 139.85 | -1.48% | 737 |
| Jul 13, 2026 | 138.00 | 142.95 | 138.00 | 141.95 | 141.95 | 2.60% | 260 |
| Jul 10, 2026 | 145.95 | 145.95 | 137.70 | 138.35 | 138.35 | -3.52% | 1,103 |
| Jul 9, 2026 | 146.80 | 146.80 | 137.00 | 143.40 | 143.40 | 0.74% | 8,701 |
| Jul 8, 2026 | 137.00 | 145.90 | 137.00 | 142.35 | 142.35 | 4.21% | 8,352 |
| Jul 7, 2026 | 139.05 | 143.90 | 136.50 | 136.60 | 136.60 | -2.98% | 941 |
| Jul 6, 2026 | 125.50 | 146.00 | 125.50 | 140.80 | 140.80 | 4.30% | 13,810 |
| Jul 3, 2026 | 140.00 | 140.00 | 134.25 | 135.00 | 135.00 | -1.82% | 3,798 |
| Jul 2, 2026 | 139.95 | 139.95 | 133.65 | 137.50 | 137.50 | 1.55% | 1,641 |
| Jul 1, 2026 | 143.65 | 143.65 | 131.35 | 135.40 | 135.40 | -1.10% | 6,550 |
| Jun 30, 2026 | 143.80 | 143.80 | 133.00 | 136.90 | 136.90 | -1.62% | 5,611 |
| Jun 29, 2026 | 144.95 | 144.95 | 135.25 | 139.15 | 139.15 | 1.27% | 2,615 |
| Jun 25, 2026 | 138.00 | 149.00 | 133.05 | 137.40 | 137.40 | -2.69% | 9,107 |
| Jun 24, 2026 | 146.00 | 146.00 | 135.00 | 141.20 | 141.20 | 0.11% | 3,173 |
| Jun 23, 2026 | 145.00 | 145.00 | 140.10 | 141.05 | 141.05 | -1.91% | 257 |
| Jun 22, 2026 | 149.95 | 149.95 | 138.45 | 143.80 | 143.80 | 3.94% | 900 |
| Jun 19, 2026 | 138.05 | 145.00 | 138.05 | 138.35 | 138.35 | -2.47% | 1,277 |
| Jun 18, 2026 | 150.00 | 150.00 | 138.00 | 141.85 | 141.85 | 3.35% | 2,687 |
| Jun 17, 2026 | 139.00 | 140.00 | 134.15 | 137.25 | 137.25 | 0.96% | 1,207 |
| Jun 16, 2026 | 140.00 | 140.00 | 133.00 | 135.95 | 135.95 | 1.30% | 771 |