Raama Finance Limited (BOM:538540)
India · Delayed Price · Currency is INR 12.67
-0.25 (-1.93%)
At close: Apr 17, 2026
Raama Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -1.93% | 13,062 |
| Apr 16, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -1.97% | 52,577 |
| Apr 15, 2026 | 12.81 | 13.18 | 11.94 | 13.18 | 13.18 | 4.94% | 268,315 |
| Apr 13, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 4.93% | 200,930 |
| Apr 10, 2026 | 11.80 | 11.97 | 11.80 | 11.97 | 11.97 | 5.00% | 44,679 |
| Apr 9, 2026 | 10.32 | 11.40 | 10.32 | 11.40 | 11.40 | 4.97% | 199,326 |
| Apr 8, 2026 | 10.05 | 10.86 | 10.05 | 10.86 | 10.86 | 4.93% | 169,903 |
| Apr 7, 2026 | 10.34 | 10.35 | 9.71 | 10.35 | 10.35 | 4.97% | 95,257 |
| Apr 6, 2026 | 9.40 | 9.87 | 9.40 | 9.86 | 9.86 | 4.89% | 129,688 |
| Apr 2, 2026 | 9.26 | 9.40 | 9.11 | 9.40 | 9.40 | 1.29% | 17,258 |
| Apr 1, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 1.98% | 18,434 |
| Mar 30, 2026 | 9.28 | 9.28 | 9.10 | 9.10 | 9.10 | -1.94% | 30,762 |
| Mar 27, 2026 | 9.46 | 9.46 | 9.28 | 9.28 | 9.28 | -1.90% | 46,878 |
| Mar 25, 2026 | 9.10 | 9.46 | 9.10 | 9.46 | 9.46 | 1.94% | 88,552 |
| Mar 24, 2026 | 9.00 | 9.28 | 9.00 | 9.28 | 9.28 | 1.87% | 75,366 |
| Mar 23, 2026 | 9.19 | 9.19 | 9.11 | 9.11 | 9.11 | -1.94% | 60,640 |
| Mar 20, 2026 | 9.64 | 9.64 | 9.29 | 9.29 | 9.29 | -1.80% | 62,654 |
| Mar 19, 2026 | 9.46 | 9.46 | 9.28 | 9.46 | 9.46 | - | 48,225 |
| Mar 18, 2026 | 9.28 | 9.46 | 9.24 | 9.46 | 9.46 | 1.94% | 52,641 |
| Mar 17, 2026 | 9.27 | 9.28 | 9.27 | 9.28 | 9.28 | 0.32% | 25,815 |
| Mar 16, 2026 | 9.42 | 9.42 | 9.25 | 9.25 | 9.25 | -1.80% | 9,733 |
| Mar 13, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -1.98% | 21,614 |
| Mar 12, 2026 | 9.62 | 9.62 | 9.61 | 9.61 | 9.61 | -1.94% | 66,033 |
| Mar 11, 2026 | 9.80 | 9.82 | 9.80 | 9.80 | 9.80 | - | 38,620 |
| Mar 10, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.00% | 54,630 |
| Mar 9, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.96% | 6,709 |
| Mar 6, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.92% | 82,791 |
| Mar 5, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.98% | 15,292 |
| Mar 4, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -1.94% | 11,975 |
| Mar 2, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -1.99% | 19,058 |
| Feb 27, 2026 | 11.26 | 11.26 | 11.04 | 11.04 | 11.04 | -1.95% | 154,570 |
| Feb 26, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 1.99% | 227,511 |
| Feb 25, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 4.94% | 172,350 |
| Feb 24, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 4.99% | 94,498 |
| Feb 23, 2026 | 9.99 | 10.02 | 9.99 | 10.02 | 10.02 | 4.92% | 45,489 |
| Feb 20, 2026 | 9.45 | 9.55 | 9.45 | 9.55 | 9.55 | 4.95% | 109,207 |
| Feb 19, 2026 | 9.28 | 9.70 | 8.82 | 9.10 | 9.10 | -1.52% | 77,527 |
| Feb 18, 2026 | 9.10 | 9.40 | 8.71 | 9.24 | 9.24 | 1.54% | 68,980 |
| Feb 17, 2026 | 9.10 | 9.59 | 9.08 | 9.10 | 9.10 | -1.83% | 65,366 |
| Feb 16, 2026 | 9.34 | 9.76 | 8.85 | 9.27 | 9.27 | -0.32% | 113,671 |
| Feb 13, 2026 | 9.48 | 9.50 | 9.30 | 9.30 | 9.30 | -1.90% | 20,150 |
| Feb 12, 2026 | 9.47 | 9.48 | 9.47 | 9.48 | 9.48 | 1.94% | 34,039 |
| Feb 11, 2026 | 8.98 | 9.30 | 8.98 | 9.30 | 9.30 | 1.53% | 32,956 |
| Feb 10, 2026 | 9.16 | 9.17 | 9.16 | 9.16 | 9.16 | 0.55% | 47,336 |
| Feb 9, 2026 | 9.24 | 9.24 | 9.11 | 9.11 | 9.11 | -1.94% | 69,945 |
| Feb 6, 2026 | 8.94 | 9.29 | 8.94 | 9.29 | 9.29 | 1.86% | 55,986 |
| Feb 5, 2026 | 9.30 | 9.30 | 9.12 | 9.12 | 9.12 | -1.94% | 13,351 |
| Feb 4, 2026 | 9.40 | 9.40 | 9.30 | 9.30 | 9.30 | -1.90% | 69,622 |
| Feb 3, 2026 | 9.86 | 9.86 | 9.48 | 9.48 | 9.48 | -1.96% | 159,089 |
| Feb 2, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 1.90% | 39,327 |