Rama Phosphates Limited (BOM:524037)
India · Delayed Price · Currency is INR 129.90
+4.80 (3.84%)
At close: Jul 3, 2026
Rama Phosphates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 120.00 | 133.45 | 120.00 | 129.90 | 129.90 | 3.84% | 5,601 |
| Jul 2, 2026 | 124.55 | 126.75 | 124.55 | 125.10 | 125.10 | 0.81% | 3,608 |
| Jul 1, 2026 | 128.50 | 130.00 | 123.65 | 124.10 | 124.10 | -2.28% | 2,508 |
| Jun 30, 2026 | 128.35 | 130.40 | 125.55 | 127.00 | 127.00 | 0.40% | 3,831 |
| Jun 29, 2026 | 128.05 | 130.20 | 126.20 | 126.50 | 126.50 | -2.69% | 1,575 |
| Jun 25, 2026 | 141.00 | 141.00 | 128.70 | 130.00 | 130.00 | -3.13% | 7,216 |
| Jun 24, 2026 | 136.20 | 136.45 | 132.95 | 134.20 | 134.20 | -0.15% | 1,641 |
| Jun 23, 2026 | 139.90 | 140.00 | 134.15 | 134.40 | 134.40 | -0.30% | 6,835 |
| Jun 22, 2026 | 130.35 | 135.80 | 128.20 | 134.80 | 134.80 | 4.62% | 9,437 |
| Jun 19, 2026 | 122.30 | 132.65 | 122.25 | 128.85 | 128.85 | 5.36% | 10,798 |
| Jun 18, 2026 | 122.30 | 124.15 | 121.40 | 122.30 | 122.30 | -1.01% | 511 |
| Jun 17, 2026 | 126.20 | 126.20 | 122.50 | 123.55 | 123.55 | -2.45% | 1,736 |
| Jun 16, 2026 | 126.85 | 129.80 | 125.05 | 126.65 | 126.65 | - | 3,010 |
| Jun 15, 2026 | 124.50 | 130.30 | 122.80 | 126.65 | 126.65 | 4.32% | 7,572 |
| Jun 12, 2026 | 122.50 | 123.95 | 120.10 | 121.40 | 121.40 | 0.50% | 2,532 |
| Jun 11, 2026 | 121.15 | 121.75 | 120.40 | 120.80 | 120.80 | 0.08% | 3,083 |
| Jun 10, 2026 | 121.00 | 122.95 | 120.05 | 120.70 | 120.70 | 1.39% | 4,231 |
| Jun 9, 2026 | 120.25 | 121.00 | 118.50 | 119.05 | 119.05 | -0.54% | 1,084 |
| Jun 8, 2026 | 118.50 | 119.95 | 118.50 | 119.70 | 119.70 | -1.48% | 216 |
| Jun 5, 2026 | 118.50 | 123.00 | 118.50 | 121.50 | 121.50 | - | 2,231 |
| Jun 4, 2026 | 119.95 | 122.50 | 119.05 | 121.50 | 121.50 | 2.02% | 946 |
| Jun 3, 2026 | 121.05 | 121.50 | 118.25 | 119.10 | 119.10 | -0.75% | 697 |
| Jun 2, 2026 | 120.40 | 121.05 | 119.25 | 120.00 | 120.00 | -0.17% | 681 |
| Jun 1, 2026 | 122.00 | 122.25 | 119.10 | 120.20 | 120.20 | -2.63% | 2,798 |
| May 29, 2026 | 126.00 | 126.00 | 121.00 | 123.45 | 123.45 | 2.53% | 3,674 |
| May 27, 2026 | 123.70 | 124.25 | 119.80 | 120.40 | 120.40 | -1.07% | 5,540 |
| May 26, 2026 | 124.55 | 124.55 | 121.35 | 121.70 | 121.70 | 0.25% | 1,240 |
| May 25, 2026 | 122.00 | 123.75 | 121.10 | 121.40 | 121.40 | -0.37% | 1,466 |
| May 22, 2026 | 122.50 | 122.75 | 119.45 | 121.85 | 121.85 | -0.20% | 3,718 |
| May 21, 2026 | 122.50 | 122.90 | 121.15 | 122.10 | 122.10 | -0.04% | 1,761 |
| May 20, 2026 | 120.15 | 123.95 | 120.00 | 122.15 | 122.15 | 2.56% | 1,287 |
| May 19, 2026 | 124.45 | 125.50 | 118.15 | 119.10 | 119.10 | -8.81% | 15,177 |
| May 18, 2026 | 134.65 | 134.65 | 127.00 | 130.60 | 130.60 | -1.17% | 2,614 |
| May 15, 2026 | 133.15 | 135.00 | 131.45 | 132.15 | 132.15 | -0.26% | 877 |
| May 14, 2026 | 135.50 | 135.50 | 131.90 | 132.50 | 132.50 | 0.19% | 921 |
| May 13, 2026 | 130.15 | 134.25 | 130.15 | 132.25 | 132.25 | -0.56% | 1,173 |
| May 12, 2026 | 138.20 | 138.75 | 132.55 | 133.00 | 133.00 | -1.74% | 3,016 |
| May 11, 2026 | 137.65 | 138.25 | 132.35 | 135.35 | 135.35 | -1.92% | 3,927 |
| May 8, 2026 | 140.95 | 142.00 | 137.25 | 138.00 | 138.00 | -2.37% | 723 |
| May 7, 2026 | 132.10 | 142.95 | 132.10 | 141.35 | 141.35 | 1.54% | 4,836 |
| May 6, 2026 | 136.10 | 144.00 | 134.65 | 139.20 | 139.20 | 1.31% | 2,556 |
| May 5, 2026 | 138.30 | 138.95 | 136.00 | 137.40 | 137.40 | -0.65% | 3,157 |
| May 4, 2026 | 139.75 | 142.50 | 136.75 | 138.30 | 138.30 | 0.25% | 2,025 |
| Apr 30, 2026 | 139.25 | 139.55 | 136.50 | 137.95 | 137.95 | -1.50% | 1,754 |
| Apr 29, 2026 | 137.10 | 143.85 | 137.00 | 140.05 | 140.05 | 2.53% | 2,508 |
| Apr 28, 2026 | 137.85 | 137.85 | 135.20 | 136.60 | 136.60 | 0.22% | 1,232 |
| Apr 27, 2026 | 138.65 | 138.65 | 135.05 | 136.30 | 136.30 | 1.53% | 999 |
| Apr 24, 2026 | 138.15 | 138.60 | 133.05 | 134.25 | 134.25 | -1.68% | 2,876 |
| Apr 23, 2026 | 139.55 | 140.60 | 135.85 | 136.55 | 136.55 | -3.05% | 10,556 |
| Apr 22, 2026 | 138.95 | 141.00 | 138.65 | 140.85 | 140.85 | 2.14% | 4,428 |