Raama Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	17.22	18.00	16.65	17.49	17.49	1.10%	70,926
Aug 20, 2026	17.87	17.87	16.75	17.30	17.30	-1.26%	89,227
Aug 19, 2026	17.80	18.30	16.99	17.52	17.52	-2.01%	152,101
Aug 18, 2026	18.63	18.90	17.70	17.88	17.88	-4.03%	140,550
Aug 17, 2026	19.88	19.88	18.16	18.63	18.63	-1.90%	78,287
Aug 14, 2026	19.07	19.07	17.51	18.99	18.99	4.51%	139,009
Aug 13, 2026	18.88	18.91	17.51	18.17	18.17	0.89%	93,170
Aug 12, 2026	17.90	18.80	17.65	18.01	18.01	0.56%	110,007
Aug 11, 2026	17.47	18.84	17.47	17.91	17.91	-2.40%	127,863
Aug 10, 2026	18.35	19.97	18.35	18.35	18.35	-4.97%	261,488
Aug 7, 2026	20.65	20.78	19.31	19.31	19.31	-4.97%	138,690
Aug 6, 2026	20.15	20.86	19.01	20.32	20.32	2.26%	301,316
Aug 5, 2026	19.45	19.91	18.04	19.87	19.87	4.69%	151,083
Aug 4, 2026	18.10	18.99	17.20	18.98	18.98	4.92%	112,706
Aug 3, 2026	18.61	18.99	18.05	18.09	18.09	-4.74%	205,235
Jul 31, 2026	18.98	18.99	18.98	18.99	18.99	-1.91%	64,747
Jul 30, 2026	19.55	19.55	19.36	19.36	19.36	-1.97%	25,655
Jul 29, 2026	19.85	19.85	19.73	19.75	19.75	0.10%	63,172
Jul 28, 2026	19.73	19.73	19.73	19.73	19.73	1.96%	96,785
Jul 27, 2026	19.25	19.50	19.25	19.35	19.35	0.52%	91,084
Jul 24, 2026	19.00	19.27	19.00	19.25	19.25	1.85%	211,608
Jul 23, 2026	18.53	18.90	18.53	18.90	18.90	2.00%	216,461
Jul 22, 2026	18.53	18.53	18.53	18.53	18.53	1.98%	36,887
Jul 21, 2026	18.17	18.17	18.17	18.17	18.17	1.96%	31,564
Jul 20, 2026	17.82	17.82	17.82	17.82	17.82	1.95%	21,836
Jul 17, 2026	17.48	17.48	17.48	17.48	17.48	1.98%	19,465
Jul 16, 2026	17.14	17.14	17.14	17.14	17.14	1.96%	41,204
Jul 15, 2026	16.81	16.81	16.81	16.81	16.81	1.94%	50,569
Jul 14, 2026	15.85	16.49	15.85	16.49	16.49	1.98%	228,048
Jul 13, 2026	16.17	16.17	16.17	16.17	16.17	-2.00%	131,846
Jul 10, 2026	16.50	16.50	16.50	16.50	16.50	-1.96%	69,608
Jul 9, 2026	16.83	16.83	16.83	16.83	16.83	-1.98%	106,435
Jul 8, 2026	17.17	17.17	17.17	17.17	17.17	-2.00%	3,146
Jul 7, 2026	17.52	17.52	17.52	17.52	17.52	-1.96%	11,861
Jul 6, 2026	17.87	17.87	17.87	17.87	17.87	-1.97%	74,108
Jul 3, 2026	18.23	18.23	18.23	18.23	18.23	-1.99%	8,487
Jul 2, 2026	18.60	18.60	18.60	18.60	18.60	-1.95%	17,694
Jul 1, 2026	18.97	18.97	18.97	18.97	18.97	-1.96%	23,249
Jun 30, 2026	19.35	19.35	19.35	19.35	19.35	-1.98%	23,652
Jun 29, 2026	19.74	19.74	19.74	19.74	19.74	-1.99%	103,423
Jun 25, 2026	20.14	20.14	19.66	20.14	20.14	4.95%	427,339
Jun 24, 2026	19.05	19.19	19.05	19.19	19.19	4.98%	499,519
Jun 23, 2026	18.25	18.28	18.00	18.28	18.28	5.00%	174,018
Jun 22, 2026	17.41	17.41	17.02	17.41	17.41	4.94%	262,753
Jun 19, 2026	16.05	16.61	16.05	16.59	16.59	4.87%	234,819
Jun 18, 2026	15.45	15.89	14.73	15.82	15.82	4.42%	135,295
Jun 17, 2026	15.38	15.38	14.70	15.15	15.15	2.30%	76,001
Jun 16, 2026	14.85	14.90	14.20	14.81	14.81	-	82,273
Jun 15, 2026	14.70	15.45	14.00	14.81	14.81	0.61%	169,302
Jun 12, 2026	14.99	14.99	14.15	14.72	14.72	-0.47%	29,317