Skip to main content
logo
Raama Finance Limited (BOM:538540)
India flag India · Delayed Price · Currency is INR
13.55
-0.62 (-4.38%)
At close: Oct 1, 2026

Raama Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 202614.1714.8713.4713.5513.55-4.38%183,137
Sep 30, 202613.2014.1713.2014.1714.174.96%156,378
Sep 29, 202613.5013.9313.5013.5013.50-5.00%250,814
Sep 28, 202614.9914.9914.2114.2114.21-4.95%71,939
Sep 25, 202614.5015.4414.5014.9514.95-0.33%76,910
Sep 24, 202615.0515.6514.7115.0015.00-3.10%255,790
Sep 23, 202616.3716.3715.0015.4815.48-0.96%123,071
Sep 22, 202615.0516.3915.0515.6315.630.13%121,597
Sep 21, 202615.4016.0815.3015.6115.61-0.51%75,765
Sep 18, 202615.4616.3915.4115.6915.69-2.73%64,460
Sep 17, 202616.1516.7915.5016.1316.13-0.86%36,433
Sep 16, 202617.2217.5016.2316.2716.27-4.74%76,416
Sep 15, 202617.0017.4815.9317.0817.081.91%74,505
Sep 11, 202616.5117.1815.8316.7616.761.51%79,318
Sep 10, 202617.5017.7016.3116.5116.51-3.79%37,184
Sep 9, 202617.1417.9917.0317.1617.16-4.24%81,651
Sep 8, 202618.8618.8717.4017.9217.92-0.39%75,207
Sep 7, 202617.9917.9917.5017.9917.994.96%119,473
Sep 4, 202616.9917.1416.9717.1417.144.96%67,152
Sep 3, 202615.0016.3315.0016.3316.334.95%53,374
Sep 2, 202615.4116.7015.4115.5615.56-3.17%89,818
Sep 1, 202615.9517.0015.9516.0716.07-3.48%67,118
Aug 31, 202617.4417.4416.2816.6516.65-2.80%44,026
Aug 28, 202616.0217.4016.0217.1317.133.01%56,207
Aug 27, 202616.7517.3916.3516.6316.63-0.72%92,480
Aug 26, 202617.5018.1916.6016.7516.75-3.68%122,483
Aug 25, 202617.2117.9017.0017.3917.390.29%69,959
Aug 24, 202617.4818.2517.1017.3417.34-0.86%37,392
Aug 21, 202617.2218.0016.6517.4917.491.10%70,926
Aug 20, 202617.8717.8716.7517.3017.30-1.26%89,227
Aug 19, 202617.8018.3016.9917.5217.52-2.01%152,101
Aug 18, 202618.6318.9017.7017.8817.88-4.03%140,550
Aug 17, 202619.8819.8818.1618.6318.63-1.90%78,287
Aug 14, 202619.0719.0717.5118.9918.994.51%139,009
Aug 13, 202618.8818.9117.5118.1718.170.89%93,170
Aug 12, 202617.9018.8017.6518.0118.010.56%110,007
Aug 11, 202617.4718.8417.4717.9117.91-2.40%127,863
Aug 10, 202618.3519.9718.3518.3518.35-4.97%261,488
Aug 7, 202620.6520.7819.3119.3119.31-4.97%138,690
Aug 6, 202620.1520.8619.0120.3220.322.26%301,316
Aug 5, 202619.4519.9118.0419.8719.874.69%151,083
Aug 4, 202618.1018.9917.2018.9818.984.92%112,706
Aug 3, 202618.6118.9918.0518.0918.09-4.74%205,235
Jul 31, 202618.9818.9918.9818.9918.99-1.91%64,747
Jul 30, 202619.5519.5519.3619.3619.36-1.97%25,655
Jul 29, 202619.8519.8519.7319.7519.750.10%63,172
Jul 28, 202619.7319.7319.7319.7319.731.96%96,785
Jul 27, 202619.2519.5019.2519.3519.350.52%91,084
Jul 24, 202619.0019.2719.0019.2519.251.85%211,608
Jul 23, 202618.5318.9018.5318.9018.902.00%216,461