Shree Rama Newsprint Limited (NSE:RAMANEWS)
India · Delayed Price · Currency is INR 30.50
-0.53 (-1.71%)
Feb 19, 2026, 3:29 PM IST
Shree Rama Newsprint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 30.26 | 31.35 | 30.26 | 31.03 | 31.03 | -0.03% | 23,347 |
| Feb 17, 2026 | 31.51 | 31.99 | 30.80 | 31.04 | 31.04 | -0.26% | 31,933 |
| Feb 16, 2026 | 31.50 | 31.50 | 29.65 | 31.12 | 31.12 | 1.60% | 64,012 |
| Feb 13, 2026 | 31.39 | 31.39 | 30.16 | 30.63 | 30.63 | -1.23% | 27,803 |
| Feb 12, 2026 | 31.48 | 31.48 | 30.41 | 31.01 | 31.01 | 1.24% | 25,587 |
| Feb 11, 2026 | 30.55 | 31.30 | 30.50 | 30.63 | 30.63 | -1.26% | 45,923 |
| Feb 10, 2026 | 31.51 | 31.51 | 30.71 | 31.02 | 31.02 | -0.77% | 18,312 |
| Feb 9, 2026 | 30.54 | 31.60 | 29.78 | 31.26 | 31.26 | 2.36% | 19,365 |
| Feb 6, 2026 | 30.49 | 31.00 | 29.50 | 30.54 | 30.54 | 0.13% | 20,538 |
| Feb 5, 2026 | 30.15 | 31.14 | 30.10 | 30.50 | 30.50 | -0.65% | 46,235 |
| Feb 4, 2026 | 31.26 | 31.44 | 30.25 | 30.70 | 30.70 | 0.66% | 106,181 |
| Feb 3, 2026 | 29.25 | 31.49 | 29.25 | 30.50 | 30.50 | 0.99% | 27,970 |
| Feb 2, 2026 | 29.45 | 31.58 | 29.45 | 30.20 | 30.20 | -1.05% | 46,316 |
| Feb 1, 2026 | 29.30 | 31.50 | 29.30 | 30.52 | 30.52 | -0.23% | 14,971 |
| Jan 30, 2026 | 31.90 | 31.90 | 30.00 | 30.59 | 30.59 | -2.39% | 107,170 |
| Jan 29, 2026 | 29.40 | 32.05 | 29.40 | 31.34 | 31.34 | 1.89% | 84,754 |
| Jan 28, 2026 | 30.51 | 31.50 | 30.51 | 30.76 | 30.76 | 0.29% | 18,822 |
| Jan 27, 2026 | 30.56 | 31.54 | 30.50 | 30.67 | 30.67 | 0.36% | 37,275 |
| Jan 23, 2026 | 30.86 | 32.00 | 30.50 | 30.56 | 30.56 | -0.97% | 23,844 |
| Jan 22, 2026 | 33.50 | 33.50 | 30.51 | 30.86 | 30.86 | 1.11% | 12,101 |
| Jan 21, 2026 | 29.20 | 31.80 | 29.20 | 30.52 | 30.52 | - | 38,103 |
| Jan 20, 2026 | 34.29 | 34.99 | 30.30 | 30.52 | 30.52 | -10.71% | 99,526 |
| Jan 19, 2026 | 30.69 | 35.50 | 30.18 | 34.18 | 34.18 | 11.59% | 299,482 |
| Jan 16, 2026 | 31.15 | 31.20 | 29.25 | 30.63 | 30.63 | 0.29% | 8,907 |
| Jan 14, 2026 | 32.98 | 32.98 | 30.47 | 30.54 | 30.54 | 0.13% | 33,342 |
| Jan 13, 2026 | 30.63 | 31.87 | 30.50 | 30.50 | 30.50 | - | 21,838 |
| Jan 12, 2026 | 30.91 | 31.50 | 29.20 | 30.50 | 30.50 | -1.33% | 15,151 |
| Jan 9, 2026 | 32.32 | 32.32 | 30.90 | 30.91 | 30.91 | 0.36% | 22,220 |
| Jan 8, 2026 | 32.01 | 32.01 | 30.80 | 30.80 | 30.80 | -0.36% | 19,855 |
| Jan 7, 2026 | 31.30 | 31.98 | 30.90 | 30.91 | 30.91 | -1.28% | 17,731 |
| Jan 6, 2026 | 33.25 | 33.25 | 31.10 | 31.31 | 31.31 | -0.95% | 7,569 |
| Jan 5, 2026 | 31.70 | 33.30 | 31.40 | 31.61 | 31.61 | -0.63% | 21,020 |
| Jan 2, 2026 | 33.00 | 33.00 | 31.50 | 31.81 | 31.81 | 0.35% | 18,253 |
| Jan 1, 2026 | 32.72 | 33.09 | 31.50 | 31.70 | 31.70 | -3.12% | 34,302 |
| Dec 31, 2025 | 33.20 | 35.00 | 31.29 | 32.72 | 32.72 | 3.35% | 113,349 |
| Dec 30, 2025 | 31.40 | 32.46 | 30.89 | 31.66 | 31.66 | -0.66% | 14,838 |
| Dec 29, 2025 | 31.56 | 33.89 | 31.50 | 31.87 | 31.87 | 3.01% | 80,562 |
| Dec 26, 2025 | 31.61 | 32.30 | 30.90 | 30.94 | 30.94 | -0.16% | 66,861 |
| Dec 24, 2025 | 31.00 | 31.88 | 30.90 | 30.99 | 30.99 | 0.42% | 25,441 |
| Dec 23, 2025 | 31.70 | 31.70 | 30.65 | 30.86 | 30.86 | -1.03% | 26,809 |
| Dec 22, 2025 | 31.08 | 31.48 | 30.60 | 31.18 | 31.18 | 1.90% | 38,224 |
| Dec 19, 2025 | 31.06 | 31.06 | 30.50 | 30.60 | 30.60 | 1.32% | 15,166 |
| Dec 18, 2025 | 31.75 | 31.75 | 30.19 | 30.20 | 30.20 | -1.21% | 26,185 |
| Dec 17, 2025 | 31.26 | 31.47 | 30.55 | 30.57 | 30.57 | -1.42% | 23,093 |
| Dec 16, 2025 | 30.66 | 31.64 | 30.66 | 31.01 | 31.01 | -1.21% | 23,626 |
| Dec 15, 2025 | 30.60 | 31.99 | 30.00 | 31.39 | 31.39 | 0.71% | 97,094 |
| Dec 12, 2025 | 31.91 | 31.98 | 30.95 | 31.17 | 31.17 | 0.32% | 38,074 |
| Dec 11, 2025 | 31.29 | 32.01 | 30.80 | 31.07 | 31.07 | 0.16% | 26,789 |
| Dec 10, 2025 | 30.90 | 31.52 | 30.21 | 31.02 | 31.02 | 2.44% | 36,752 |
| Dec 9, 2025 | 29.80 | 30.84 | 29.80 | 30.28 | 30.28 | 0.97% | 118,916 |