Raama Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	14.74	14.98	13.66	14.79	14.79	2.92%	124,836
Jun 10, 2026	14.51	14.99	13.90	14.37	14.37	-0.28%	190,276
Jun 9, 2026	14.31	14.50	13.87	14.41	14.41	-1.30%	144,890
Jun 8, 2026	13.95	14.95	13.60	14.60	14.60	2.17%	99,130
Jun 5, 2026	14.60	14.74	13.99	14.29	14.29	-2.92%	151,102
Jun 4, 2026	14.84	15.35	14.50	14.72	14.72	-2.77%	376,327
Jun 3, 2026	16.26	16.26	14.73	15.14	15.14	-2.32%	358,268
Jun 2, 2026	15.39	15.50	14.70	15.50	15.50	4.94%	339,484
Jun 1, 2026	14.76	14.77	14.46	14.77	14.77	4.98%	217,217
May 29, 2026	13.79	14.11	12.80	14.07	14.07	4.69%	399,152
May 27, 2026	12.45	13.72	12.42	13.44	13.44	2.83%	192,954
May 26, 2026	13.07	13.07	13.07	13.07	13.07	4.98%	101,451
May 25, 2026	12.45	12.45	12.10	12.45	12.45	4.97%	159,310
May 22, 2026	11.69	11.86	11.69	11.86	11.86	1.98%	36,600
May 21, 2026	11.20	11.64	11.20	11.63	11.63	1.84%	268,118