Rama Phosphates Limited (BOM:524037)
India · Delayed Price · Currency is INR 137.40
-0.90 (-0.65%)
At close: May 5, 2026
Rama Phosphates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 141.50 | 144.45 | 135.90 | 137.90 | 137.90 | -1.89% | 4,323 |
| Apr 20, 2026 | 142.95 | 145.85 | 140.25 | 140.55 | 140.55 | -2.19% | 3,223 |
| Apr 17, 2026 | 139.50 | 146.40 | 139.20 | 143.70 | 143.70 | 2.79% | 14,668 |
| Apr 16, 2026 | 140.35 | 142.40 | 136.20 | 139.80 | 139.80 | 0.79% | 7,554 |
| Apr 15, 2026 | 136.85 | 140.00 | 135.45 | 138.70 | 138.70 | 4.84% | 5,836 |
| Apr 13, 2026 | 127.10 | 134.70 | 127.10 | 132.30 | 132.30 | -2.65% | 5,044 |
| Apr 10, 2026 | 134.50 | 138.00 | 133.00 | 135.90 | 135.90 | 3.07% | 6,781 |
| Apr 9, 2026 | 132.25 | 135.00 | 130.10 | 131.85 | 131.85 | 1.23% | 1,829 |
| Apr 8, 2026 | 125.80 | 131.00 | 124.40 | 130.25 | 130.25 | 9.09% | 11,091 |
| Apr 7, 2026 | 120.20 | 121.95 | 118.85 | 119.40 | 119.40 | 0.34% | 2,322 |
| Apr 6, 2026 | 114.70 | 120.05 | 113.40 | 119.00 | 119.00 | 4.34% | 10,195 |
| Apr 2, 2026 | 108.70 | 116.60 | 108.00 | 114.05 | 114.05 | 1.29% | 4,861 |
| Apr 1, 2026 | 123.00 | 123.00 | 110.00 | 112.60 | 112.60 | 8.53% | 8,695 |
| Mar 30, 2026 | 130.90 | 130.90 | 103.00 | 103.75 | 103.75 | -5.42% | 8,767 |
| Mar 27, 2026 | 116.25 | 116.50 | 109.25 | 109.70 | 109.70 | -7.62% | 15,647 |
| Mar 25, 2026 | 118.35 | 125.60 | 118.00 | 118.75 | 118.75 | 0.81% | 11,186 |
| Mar 24, 2026 | 107.90 | 118.40 | 107.25 | 117.80 | 117.80 | 9.58% | 18,459 |
| Mar 23, 2026 | 111.00 | 112.45 | 105.20 | 107.50 | 107.50 | -7.33% | 8,431 |
| Mar 20, 2026 | 115.95 | 116.55 | 114.80 | 116.00 | 116.00 | 3.76% | 3,142 |
| Mar 19, 2026 | 114.00 | 116.15 | 111.10 | 111.80 | 111.80 | -6.17% | 3,245 |
| Mar 18, 2026 | 115.10 | 119.80 | 115.10 | 119.15 | 119.15 | 3.74% | 3,220 |
| Mar 17, 2026 | 109.40 | 116.90 | 107.65 | 114.85 | 114.85 | 7.34% | 4,490 |
| Mar 16, 2026 | 108.50 | 110.00 | 105.80 | 107.00 | 107.00 | -2.95% | 5,741 |
| Mar 13, 2026 | 113.65 | 116.05 | 110.05 | 110.25 | 110.25 | -4.46% | 3,456 |
| Mar 12, 2026 | 116.90 | 118.95 | 114.90 | 115.40 | 115.40 | -3.23% | 2,444 |
| Mar 11, 2026 | 120.00 | 123.05 | 119.00 | 119.25 | 119.25 | -0.17% | 4,479 |
| Mar 10, 2026 | 112.95 | 122.90 | 112.40 | 119.45 | 119.45 | 7.90% | 13,432 |
| Mar 9, 2026 | 111.65 | 111.65 | 109.20 | 110.70 | 110.70 | -3.78% | 2,538 |
| Mar 6, 2026 | 116.05 | 120.85 | 114.90 | 115.05 | 115.05 | -3.07% | 7,198 |
| Mar 5, 2026 | 123.00 | 125.05 | 116.45 | 118.70 | 118.70 | -1.86% | 8,628 |
| 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 |