Rama Vision Limited (BOM:523289)
India · Delayed Price · Currency is INR 164.40
+1.25 (0.77%)
At close: Oct 27, 2026
Rama Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 169.85 | 173.20 | 164.00 | 164.40 | 164.40 | 0.77% | 581 |
| Oct 26, 2026 | 172.75 | 172.75 | 160.05 | 163.15 | 163.15 | -3.66% | 3,737 |
| Oct 23, 2026 | 179.15 | 179.15 | 162.00 | 169.35 | 169.35 | -3.56% | 1,561 |
| Oct 22, 2026 | 165.15 | 178.00 | 165.15 | 175.60 | 175.60 | 3.94% | 2,729 |
| Oct 21, 2026 | 179.90 | 179.90 | 165.00 | 168.95 | 168.95 | -2.65% | 2,811 |
| Oct 19, 2026 | 183.90 | 183.90 | 173.55 | 173.55 | 173.55 | -0.29% | 422 |
| Oct 16, 2026 | 180.00 | 185.00 | 170.00 | 174.05 | 174.05 | -0.71% | 5,441 |
| Oct 15, 2026 | 170.65 | 184.50 | 170.00 | 175.30 | 175.30 | 0.17% | 4,470 |
| Oct 14, 2026 | 181.50 | 181.50 | 172.20 | 175.00 | 175.00 | -0.40% | 2,872 |
| Oct 13, 2026 | 184.65 | 184.65 | 173.40 | 175.70 | 175.70 | -0.37% | 1,368 |
| Oct 12, 2026 | 179.90 | 180.75 | 174.00 | 176.35 | 176.35 | 0.83% | 2,145 |
| Oct 9, 2026 | 181.00 | 184.70 | 170.15 | 174.90 | 174.90 | -1.24% | 1,464 |
| Oct 8, 2026 | 174.00 | 179.30 | 172.00 | 177.10 | 177.10 | 1.26% | 3,066 |
| Oct 7, 2026 | 184.70 | 184.70 | 173.20 | 174.90 | 174.90 | -1.77% | 2,597 |
| Oct 6, 2026 | 184.50 | 184.50 | 175.50 | 178.05 | 178.05 | -2.92% | 1,499 |
| 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 |