Rama Phosphates Limited (BOM:524037)
India · Delayed Price · Currency is INR 110.50
+0.90 (0.82%)
At close: Nov 4, 2026
Rama Phosphates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 109.00 | 111.55 | 109.00 | 110.50 | 110.50 | 0.82% | 1,093 |
| Nov 3, 2026 | 106.10 | 113.90 | 102.40 | 109.60 | 109.60 | 5.38% | 3,990 |
| Nov 2, 2026 | 100.30 | 107.95 | 100.30 | 104.00 | 104.00 | 1.36% | 5,619 |
| Oct 30, 2026 | 102.10 | 103.80 | 100.00 | 102.60 | 102.60 | -1.25% | 2,926 |
| Oct 29, 2026 | 102.55 | 104.95 | 102.55 | 103.90 | 103.90 | 1.32% | 1,983 |
| Oct 28, 2026 | 104.00 | 105.25 | 100.00 | 102.55 | 102.55 | 0.15% | 2,952 |
| Oct 27, 2026 | 103.95 | 103.95 | 102.40 | 102.40 | 102.40 | 3.43% | 65 |
| Oct 26, 2026 | 99.50 | 102.60 | 98.00 | 99.00 | 99.00 | 1.49% | 2,451 |
| Oct 23, 2026 | 100.05 | 100.40 | 97.10 | 97.55 | 97.55 | -5.43% | 5,371 |
| Oct 22, 2026 | 101.05 | 103.15 | 99.70 | 103.15 | 103.15 | -0.58% | 814 |
| Oct 21, 2026 | 111.00 | 111.00 | 101.40 | 103.75 | 103.75 | -3.04% | 867 |
| Oct 19, 2026 | 107.00 | 110.05 | 106.00 | 107.00 | 107.00 | -1.15% | 1,305 |
| Oct 16, 2026 | 109.15 | 109.30 | 108.05 | 108.25 | 108.25 | -0.14% | 900 |
| Oct 15, 2026 | 110.20 | 111.00 | 108.15 | 108.40 | 108.40 | -1.32% | 1,933 |
| Oct 14, 2026 | 109.60 | 112.60 | 109.00 | 109.85 | 109.85 | 0.09% | 810 |
| Oct 13, 2026 | 110.00 | 110.80 | 109.00 | 109.75 | 109.75 | -0.23% | 1,804 |
| Oct 12, 2026 | 111.00 | 112.90 | 110.00 | 110.00 | 110.00 | 0.09% | 2,660 |
| Oct 9, 2026 | 108.00 | 110.00 | 106.50 | 109.90 | 109.90 | -0.09% | 2,104 |
| Oct 8, 2026 | 115.00 | 115.65 | 109.60 | 110.00 | 110.00 | -4.43% | 8,679 |
| Oct 7, 2026 | 119.40 | 119.90 | 115.00 | 115.10 | 115.10 | -2.37% | 7,667 |
| Oct 6, 2026 | 118.25 | 123.00 | 117.80 | 117.90 | 117.90 | -1.05% | 6,040 |
| Oct 5, 2026 | 119.00 | 122.90 | 118.80 | 119.15 | 119.15 | -1.89% | 1,905 |
| Oct 1, 2026 | 120.50 | 125.95 | 118.70 | 121.45 | 121.45 | 1.04% | 14,453 |
| Sep 30, 2026 | 123.00 | 123.35 | 120.00 | 120.20 | 120.20 | 0.12% | 871 |
| Sep 29, 2026 | 120.05 | 121.30 | 120.00 | 120.05 | 120.05 | -0.04% | 3,747 |
| Sep 28, 2026 | 120.85 | 122.65 | 120.00 | 120.10 | 120.10 | -2.08% | 5,398 |
| Sep 25, 2026 | 122.50 | 123.60 | 122.00 | 122.65 | 122.65 | 0.16% | 557 |
| Sep 24, 2026 | 123.45 | 124.60 | 122.40 | 122.45 | 122.45 | -0.20% | 885 |
| Sep 23, 2026 | 124.85 | 125.70 | 120.25 | 122.70 | 122.70 | 1.83% | 3,884 |
| Sep 22, 2026 | 123.00 | 123.00 | 120.35 | 120.50 | 120.50 | -1.43% | 2,413 |
| Sep 21, 2026 | 120.25 | 122.70 | 120.05 | 122.25 | 122.25 | 0.74% | 820 |
| Sep 18, 2026 | 118.30 | 121.55 | 118.00 | 121.35 | 121.35 | 2.84% | 1,695 |
| Sep 17, 2026 | 116.50 | 118.70 | 115.75 | 118.00 | 118.00 | 1.72% | 1,952 |
| Sep 16, 2026 | 119.00 | 119.35 | 113.65 | 116.00 | 116.00 | -2.40% | 6,090 |
| Sep 15, 2026 | 121.00 | 123.50 | 118.85 | 118.85 | 118.85 | -3.53% | 3,399 |
| Sep 11, 2026 | 123.05 | 123.20 | 120.80 | 123.20 | 123.20 | -0.36% | 2,189 |
| Sep 10, 2026 | 123.40 | 124.55 | 122.20 | 123.65 | 123.65 | 0.20% | 512 |
| Sep 9, 2026 | 124.20 | 125.00 | 123.40 | 123.40 | 123.40 | -0.64% | 216 |
| Sep 8, 2026 | 124.00 | 125.90 | 123.75 | 124.20 | 124.20 | -0.40% | 1,331 |
| Sep 7, 2026 | 124.35 | 124.75 | 122.40 | 124.70 | 124.70 | 0.77% | 779 |
| Sep 4, 2026 | 125.50 | 125.50 | 123.20 | 123.75 | 123.75 | -0.20% | 1,230 |
| Sep 3, 2026 | 123.05 | 126.00 | 123.05 | 124.00 | 124.00 | 0.90% | 357 |
| Sep 2, 2026 | 122.25 | 123.00 | 121.55 | 122.90 | 122.90 | 0.53% | 382 |
| Sep 1, 2026 | 120.25 | 124.25 | 120.25 | 122.25 | 122.25 | -1.41% | 652 |
| Aug 31, 2026 | 125.05 | 126.05 | 123.05 | 124.00 | 124.00 | -1.63% | 1,892 |
| Aug 28, 2026 | 126.70 | 127.60 | 125.40 | 126.05 | 126.05 | 0.52% | 776 |
| Aug 27, 2026 | 125.60 | 126.60 | 125.40 | 125.40 | 125.40 | -1.88% | 2,533 |
| Aug 26, 2026 | 125.85 | 129.60 | 125.50 | 127.80 | 127.80 | 2.49% | 3,141 |
| Aug 25, 2026 | 120.05 | 127.25 | 120.05 | 124.70 | 124.70 | 2.63% | 3,512 |
| Aug 24, 2026 | 122.10 | 122.10 | 120.45 | 121.50 | 121.50 | 0.83% | 603 |