Raama Finance Limited (BOM:538540)
India · Delayed Price · Currency is INR 9.83
+0.46 (4.91%)
At close: Nov 13, 2026
Raama Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 9.83 | 9.83 | 8.91 | 9.83 | 9.83 | 4.91% | 543,990 |
| Nov 12, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 4.93% | 178,062 |
| Nov 11, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 4.94% | 17,581 |
| Nov 9, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 4.93% | 27,433 |
| Nov 8, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 4.92% | 20,839 |
| Nov 6, 2026 | 7.52 | 7.73 | 7.10 | 7.73 | 7.73 | 4.88% | 81,830 |
| Nov 5, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -4.90% | 56,259 |
| Nov 4, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -4.91% | 43,152 |
| Nov 3, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -4.90% | 57,551 |
| Nov 2, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -4.99% | 23,460 |
| Oct 30, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -4.95% | 96,329 |
| Oct 29, 2026 | 10.20 | 10.20 | 9.49 | 9.49 | 9.49 | -4.91% | 176,380 |
| Oct 28, 2026 | 10.50 | 11.00 | 9.98 | 9.98 | 9.98 | -9.93% | 509,053 |
| Oct 27, 2026 | 11.67 | 11.67 | 11.00 | 11.08 | 11.08 | -7.05% | 182,924 |
| Oct 26, 2026 | 11.99 | 12.77 | 11.19 | 11.92 | 11.92 | -0.58% | 134,817 |
| Oct 23, 2026 | 12.20 | 12.69 | 10.96 | 11.99 | 11.99 | -1.48% | 265,170 |
| Oct 22, 2026 | 13.00 | 13.57 | 12.00 | 12.17 | 12.17 | -6.46% | 101,443 |
| Oct 21, 2026 | 14.45 | 14.45 | 12.85 | 13.01 | 13.01 | -6.06% | 55,038 |
| Oct 19, 2026 | 14.24 | 14.48 | 13.11 | 13.85 | 13.85 | 1.09% | 54,484 |
| Oct 16, 2026 | 14.28 | 14.30 | 13.05 | 13.70 | 13.70 | -3.59% | 222,629 |
| Oct 15, 2026 | 13.72 | 14.95 | 13.72 | 14.21 | 14.21 | -1.18% | 134,256 |
| Oct 14, 2026 | 14.13 | 15.54 | 13.95 | 14.38 | 14.38 | 1.77% | 149,180 |
| Oct 13, 2026 | 14.98 | 15.10 | 13.31 | 14.13 | 14.13 | -2.15% | 79,494 |
| Oct 12, 2026 | 15.22 | 15.95 | 14.10 | 14.44 | 14.44 | -3.73% | 219,799 |
| Oct 9, 2026 | 15.45 | 15.45 | 13.76 | 15.00 | 15.00 | 2.04% | 289,495 |
| Oct 8, 2026 | 14.00 | 15.00 | 12.87 | 14.70 | 14.70 | 2.87% | 489,092 |
| Oct 7, 2026 | 14.52 | 14.90 | 13.80 | 14.29 | 14.29 | 0.35% | 50,277 |
| Oct 6, 2026 | 14.90 | 14.92 | 13.66 | 14.24 | 14.24 | 0.21% | 60,925 |
| Oct 5, 2026 | 13.55 | 14.22 | 13.55 | 14.21 | 14.21 | 4.87% | 87,835 |
| Oct 1, 2026 | 14.17 | 14.87 | 13.47 | 13.55 | 13.55 | -4.38% | 183,137 |
| Sep 30, 2026 | 13.20 | 14.17 | 13.20 | 14.17 | 14.17 | 4.96% | 156,378 |
| Sep 29, 2026 | 13.50 | 13.93 | 13.50 | 13.50 | 13.50 | -5.00% | 250,814 |
| Sep 28, 2026 | 14.99 | 14.99 | 14.21 | 14.21 | 14.21 | -4.95% | 71,939 |
| Sep 25, 2026 | 14.50 | 15.44 | 14.50 | 14.95 | 14.95 | -0.33% | 76,910 |
| Sep 24, 2026 | 15.05 | 15.65 | 14.71 | 15.00 | 15.00 | -3.10% | 255,790 |
| Sep 23, 2026 | 16.37 | 16.37 | 15.00 | 15.48 | 15.48 | -0.96% | 123,071 |
| Sep 22, 2026 | 15.05 | 16.39 | 15.05 | 15.63 | 15.63 | 0.13% | 121,597 |
| Sep 21, 2026 | 15.40 | 16.08 | 15.30 | 15.61 | 15.61 | -0.51% | 75,765 |
| Sep 18, 2026 | 15.46 | 16.39 | 15.41 | 15.69 | 15.69 | -2.73% | 64,460 |
| Sep 17, 2026 | 16.15 | 16.79 | 15.50 | 16.13 | 16.13 | -0.86% | 36,433 |
| Sep 16, 2026 | 17.22 | 17.50 | 16.23 | 16.27 | 16.27 | -4.74% | 76,416 |
| Sep 15, 2026 | 17.00 | 17.48 | 15.93 | 17.08 | 17.08 | 1.91% | 74,505 |
| Sep 11, 2026 | 16.51 | 17.18 | 15.83 | 16.76 | 16.76 | 1.51% | 79,318 |
| Sep 10, 2026 | 17.50 | 17.70 | 16.31 | 16.51 | 16.51 | -3.79% | 37,184 |
| Sep 9, 2026 | 17.14 | 17.99 | 17.03 | 17.16 | 17.16 | -4.24% | 81,651 |
| Sep 8, 2026 | 18.86 | 18.87 | 17.40 | 17.92 | 17.92 | -0.39% | 75,207 |
| Sep 7, 2026 | 17.99 | 17.99 | 17.50 | 17.99 | 17.99 | 4.96% | 119,473 |
| Sep 4, 2026 | 16.99 | 17.14 | 16.97 | 17.14 | 17.14 | 4.96% | 67,152 |
| Sep 3, 2026 | 15.00 | 16.33 | 15.00 | 16.33 | 16.33 | 4.95% | 53,374 |
| Sep 2, 2026 | 15.41 | 16.70 | 15.41 | 15.56 | 15.56 | -3.17% | 89,818 |