Rama Phosphates Limited (BOM:524037)
India · Delayed Price · Currency is INR 122.65
+0.20 (0.16%)
At close: Sep 25, 2026
Rama Phosphates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 122.00 | 122.65 | 120.10 | 120.50 | 120.50 | -2.15% | 1,220 |
| Aug 20, 2026 | 121.90 | 123.80 | 120.10 | 123.15 | 123.15 | 1.61% | 974 |
| Aug 19, 2026 | 121.25 | 122.70 | 120.05 | 121.20 | 121.20 | 0.17% | 1,911 |
| Aug 18, 2026 | 121.75 | 122.65 | 120.40 | 121.00 | 121.00 | -0.66% | 1,582 |
| Aug 17, 2026 | 122.05 | 122.60 | 119.15 | 121.80 | 121.80 | 1.37% | 11,073 |
| Aug 14, 2026 | 119.50 | 121.00 | 119.00 | 120.15 | 120.15 | -0.29% | 1,887 |
| Aug 13, 2026 | 122.80 | 124.00 | 120.25 | 120.50 | 120.50 | -1.75% | 3,007 |
| Aug 12, 2026 | 123.55 | 124.20 | 121.85 | 122.65 | 122.65 | 0.62% | 520 |
| Aug 11, 2026 | 122.40 | 123.50 | 121.90 | 121.90 | 121.90 | 0.54% | 1,738 |
| Aug 10, 2026 | 124.90 | 125.25 | 119.95 | 121.25 | 121.25 | -1.42% | 10,109 |
| Aug 7, 2026 | 125.70 | 126.00 | 123.00 | 123.00 | 123.00 | -1.60% | 1,094 |
| Aug 6, 2026 | 124.60 | 126.20 | 124.30 | 125.00 | 125.00 | 0.77% | 1,141 |
| Aug 5, 2026 | 127.45 | 127.50 | 124.00 | 124.05 | 124.05 | -2.67% | 2,887 |
| Aug 4, 2026 | 141.50 | 141.50 | 125.50 | 127.45 | 127.45 | -1.70% | 2,083 |
| Aug 3, 2026 | 130.95 | 134.75 | 127.20 | 129.65 | 129.65 | 0.97% | 4,188 |
| Jul 31, 2026 | 127.90 | 128.50 | 126.10 | 128.40 | 128.40 | 1.86% | 1,261 |
| Jul 30, 2026 | 128.00 | 128.90 | 125.50 | 126.30 | 126.05 | -0.86% | 1,440 |
| Jul 29, 2026 | 129.55 | 130.50 | 126.00 | 127.40 | 127.15 | -1.62% | 1,014 |
| Jul 28, 2026 | 132.70 | 132.70 | 128.00 | 129.50 | 129.24 | -0.46% | 674 |
| Jul 27, 2026 | 134.80 | 134.80 | 130.00 | 130.10 | 129.84 | -0.34% | 4,262 |
| Jul 24, 2026 | 124.85 | 138.00 | 123.35 | 130.55 | 130.29 | 4.40% | 7,941 |
| Jul 23, 2026 | 124.30 | 125.80 | 122.55 | 125.05 | 124.80 | 0.40% | 1,487 |
| Jul 22, 2026 | 126.05 | 126.05 | 123.50 | 124.55 | 124.30 | -0.95% | 995 |
| Jul 21, 2026 | 124.20 | 126.90 | 122.50 | 125.75 | 125.50 | 1.86% | 1,341 |
| Jul 20, 2026 | 122.45 | 124.95 | 122.45 | 123.45 | 123.21 | -0.24% | 1,169 |
| Jul 16, 2026 | 124.30 | 124.30 | 123.65 | 123.75 | 123.51 | 1.31% | 239 |
| Jul 15, 2026 | 123.30 | 125.10 | 121.65 | 122.15 | 121.91 | -1.81% | 1,360 |