Rama Phosphates Limited (BOM:524037)
India · Delayed Price · Currency is INR 121.40
-0.45 (-0.37%)
At close: May 25, 2026
Rama Phosphates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |