Shree Rama Newsprint Limited (NSE:RAMANEWS)
India · Delayed Price · Currency is INR 30.16
-0.07 (-0.23%)
Apr 2, 2026, 3:29 PM IST
Shree Rama Newsprint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 30.24 | 30.51 | 29.80 | 30.16 | 30.16 | -0.23% | 56,852 |
| Apr 1, 2026 | 30.25 | 31.79 | 30.00 | 30.23 | 30.23 | 1.61% | 99,485 |
| Mar 30, 2026 | 30.90 | 32.00 | 28.56 | 29.75 | 29.75 | -2.33% | 97,814 |
| Mar 27, 2026 | 31.02 | 31.78 | 30.40 | 30.46 | 30.46 | -1.81% | 76,320 |
| Mar 25, 2026 | 30.80 | 31.95 | 30.80 | 31.02 | 31.02 | -0.55% | 66,919 |
| Mar 24, 2026 | 29.80 | 31.54 | 29.80 | 31.19 | 31.19 | 3.93% | 115,420 |
| Mar 23, 2026 | 32.90 | 33.90 | 29.10 | 30.01 | 30.01 | -9.01% | 347,825 |
| Mar 20, 2026 | 33.31 | 34.00 | 32.91 | 32.98 | 32.98 | -1.76% | 61,193 |
| Mar 19, 2026 | 33.90 | 34.77 | 33.50 | 33.57 | 33.57 | -2.01% | 83,212 |
| Mar 18, 2026 | 34.84 | 35.00 | 34.00 | 34.26 | 34.26 | -0.20% | 59,459 |
| Mar 17, 2026 | 35.26 | 36.10 | 34.11 | 34.33 | 34.33 | -2.55% | 85,843 |
| Mar 16, 2026 | 35.72 | 36.53 | 34.20 | 35.23 | 35.23 | -4.16% | 207,771 |
| Mar 13, 2026 | 36.18 | 39.00 | 35.60 | 36.76 | 36.76 | 1.60% | 130,190 |
| Mar 12, 2026 | 39.80 | 39.80 | 35.10 | 36.18 | 36.18 | -8.20% | 504,491 |
| Mar 11, 2026 | 38.85 | 42.00 | 36.76 | 39.41 | 39.41 | 1.44% | 428,693 |
| Mar 10, 2026 | 36.80 | 41.47 | 35.03 | 38.85 | 38.85 | 12.41% | 418,410 |
| Mar 9, 2026 | 35.87 | 35.87 | 33.75 | 34.56 | 34.56 | -3.68% | 38,380 |
| Mar 6, 2026 | 35.34 | 38.48 | 34.98 | 35.88 | 35.88 | 4.55% | 227,477 |
| Mar 5, 2026 | 34.79 | 35.32 | 32.32 | 34.32 | 34.32 | 1.33% | 51,213 |
| Mar 4, 2026 | 32.10 | 35.35 | 32.10 | 33.87 | 33.87 | 2.79% | 57,382 |
| Mar 2, 2026 | 35.50 | 35.50 | 32.25 | 32.95 | 32.95 | -7.29% | 129,760 |
| Feb 27, 2026 | 38.50 | 40.35 | 34.05 | 35.54 | 35.54 | -7.64% | 270,807 |
| Feb 26, 2026 | 37.50 | 39.00 | 35.20 | 38.48 | 38.48 | 3.55% | 193,002 |
| Feb 25, 2026 | 36.70 | 40.38 | 35.50 | 37.16 | 37.16 | 7.71% | 747,491 |
| Feb 24, 2026 | 32.45 | 34.90 | 31.50 | 34.50 | 34.50 | 8.56% | 300,634 |
| Feb 23, 2026 | 31.19 | 32.48 | 30.70 | 31.78 | 31.78 | 2.29% | 283,684 |
| Feb 20, 2026 | 30.70 | 31.28 | 30.61 | 31.07 | 31.07 | 1.60% | 318,708 |
| Feb 19, 2026 | 30.30 | 31.24 | 30.30 | 30.58 | 30.58 | -1.45% | 30,880 |
| 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 |