Rama Phosphates Limited (BOM:524037)
India · Delayed Price · Currency is INR 120.95
-4.80 (-3.82%)
At close: Mar 4, 2026
Rama Phosphates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 134.75 | 134.75 | 119.50 | 120.95 | 120.95 | -3.82% | 6,854 |
| Mar 2, 2026 | 148.50 | 148.50 | 123.20 | 125.75 | 125.75 | -0.40% | 2,008 |
| Feb 27, 2026 | 130.35 | 130.35 | 125.05 | 126.25 | 126.25 | -3.15% | 7,305 |
| Feb 26, 2026 | 132.05 | 132.05 | 128.70 | 130.35 | 130.35 | 2.32% | 2,911 |
| Feb 25, 2026 | 131.15 | 131.15 | 126.00 | 127.40 | 127.40 | -1.58% | 4,654 |
| Feb 24, 2026 | 134.70 | 134.70 | 128.95 | 129.45 | 129.45 | -3.58% | 3,645 |
| Feb 23, 2026 | 136.65 | 138.70 | 133.35 | 134.25 | 134.25 | -1.76% | 2,033 |
| Feb 20, 2026 | 140.40 | 141.00 | 135.75 | 136.65 | 136.65 | -4.00% | 3,593 |
| Feb 19, 2026 | 144.55 | 145.10 | 141.05 | 142.35 | 142.35 | -1.52% | 3,139 |
| Feb 18, 2026 | 147.55 | 147.60 | 143.50 | 144.55 | 144.55 | -1.70% | 3,780 |
| Feb 17, 2026 | 145.85 | 149.95 | 145.50 | 147.05 | 147.05 | 1.10% | 1,888 |
| Feb 16, 2026 | 146.00 | 148.75 | 145.35 | 145.45 | 145.45 | -1.32% | 1,791 |
| Feb 13, 2026 | 149.05 | 149.90 | 147.05 | 147.40 | 147.40 | -1.90% | 3,151 |
| Feb 12, 2026 | 154.85 | 154.85 | 149.15 | 150.25 | 150.25 | -1.70% | 2,706 |
| Feb 11, 2026 | 158.00 | 158.00 | 151.90 | 152.85 | 152.85 | -3.26% | 9,341 |
| Feb 10, 2026 | 158.20 | 159.05 | 157.50 | 158.00 | 158.00 | 0.06% | 1,843 |
| Feb 9, 2026 | 148.75 | 160.55 | 148.75 | 157.90 | 157.90 | -1.25% | 2,661 |
| Feb 6, 2026 | 161.25 | 161.25 | 157.95 | 159.90 | 159.90 | -1.11% | 1,835 |
| Feb 5, 2026 | 161.60 | 162.50 | 159.85 | 161.70 | 161.70 | 0.75% | 1,223 |
| Feb 4, 2026 | 159.70 | 163.50 | 158.25 | 160.50 | 160.50 | 2.85% | 7,414 |
| Feb 3, 2026 | 153.55 | 156.90 | 152.30 | 156.05 | 156.05 | 3.65% | 4,832 |
| Feb 2, 2026 | 151.40 | 152.25 | 147.60 | 150.55 | 150.55 | -1.60% | 4,896 |
| Feb 1, 2026 | 141.60 | 157.40 | 141.60 | 153.00 | 153.00 | 0.59% | 1,627 |
| Jan 30, 2026 | 157.00 | 157.00 | 151.50 | 152.10 | 152.10 | -2.50% | 3,060 |
| Jan 29, 2026 | 153.65 | 158.00 | 152.10 | 156.00 | 156.00 | -0.03% | 4,865 |
| Jan 28, 2026 | 150.00 | 159.15 | 149.40 | 156.05 | 156.05 | 6.23% | 5,508 |
| Jan 27, 2026 | 150.90 | 151.30 | 146.05 | 146.90 | 146.90 | -2.72% | 6,328 |
| Jan 23, 2026 | 158.90 | 158.90 | 150.00 | 151.00 | 151.00 | -4.34% | 3,497 |
| Jan 22, 2026 | 153.40 | 158.90 | 153.05 | 157.85 | 157.85 | 5.90% | 5,039 |
| Jan 21, 2026 | 151.55 | 153.35 | 146.00 | 149.05 | 149.05 | -1.88% | 8,208 |
| Jan 20, 2026 | 159.80 | 162.40 | 150.25 | 151.90 | 151.90 | -2.94% | 10,104 |
| Jan 19, 2026 | 166.90 | 166.90 | 155.10 | 156.50 | 156.50 | -6.62% | 20,970 |
| Jan 16, 2026 | 177.90 | 179.00 | 165.00 | 167.60 | 167.60 | -9.45% | 25,104 |
| Jan 14, 2026 | 189.15 | 195.35 | 173.00 | 185.10 | 185.10 | -1.17% | 55,928 |
| Jan 13, 2026 | 181.60 | 191.80 | 181.60 | 187.30 | 187.30 | 2.86% | 21,347 |
| Jan 12, 2026 | 186.90 | 192.15 | 177.00 | 182.10 | 182.10 | 0.14% | 16,023 |
| Jan 9, 2026 | 182.75 | 185.65 | 177.55 | 181.85 | 181.85 | 1.76% | 18,885 |
| Jan 8, 2026 | 176.05 | 184.00 | 174.40 | 178.70 | 178.70 | 2.38% | 52,609 |
| Jan 7, 2026 | 166.65 | 176.95 | 166.65 | 174.55 | 174.55 | 3.53% | 15,702 |
| Jan 6, 2026 | 170.55 | 172.25 | 167.35 | 168.60 | 168.60 | -1.49% | 6,515 |
| Jan 5, 2026 | 167.70 | 176.80 | 166.55 | 171.15 | 171.15 | 0.03% | 11,451 |
| Jan 2, 2026 | 161.75 | 176.50 | 160.15 | 171.10 | 171.10 | 6.34% | 22,412 |
| Jan 1, 2026 | 162.10 | 162.10 | 158.15 | 160.90 | 160.90 | -0.34% | 1,235 |
| Dec 31, 2025 | 163.85 | 166.20 | 159.20 | 161.45 | 161.45 | -1.61% | 1,473 |
| Dec 30, 2025 | 161.05 | 168.25 | 160.40 | 164.10 | 164.10 | 1.83% | 6,310 |
| Dec 29, 2025 | 161.60 | 168.65 | 160.75 | 161.15 | 161.15 | 0.88% | 7,303 |
| Dec 26, 2025 | 150.15 | 164.25 | 150.15 | 159.75 | 159.75 | -2.50% | 4,039 |
| Dec 24, 2025 | 164.10 | 167.90 | 161.70 | 163.85 | 163.85 | -0.15% | 7,298 |
| Dec 23, 2025 | 162.85 | 168.90 | 162.85 | 164.10 | 164.10 | 0.67% | 8,479 |
| Dec 22, 2025 | 155.00 | 164.95 | 155.00 | 163.00 | 163.00 | 5.81% | 12,345 |