Shree Rama Newsprint Limited (NSE:RAMANEWS)
India · Delayed Price · Currency is INR 28.95
-0.28 (-0.96%)
Jul 15, 2026, 3:29 PM IST
Shree Rama Newsprint Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 29.23 | 29.90 | 28.32 | 28.95 | - | -0.96% | 31,872 |
| Jul 14, 2026 | 29.12 | 29.80 | 28.51 | 29.23 | 29.23 | 0.38% | 3,986 |
| Jul 13, 2026 | 29.19 | 29.96 | 28.70 | 29.12 | 29.12 | -0.31% | 10,860 |
| Jul 10, 2026 | 29.10 | 29.87 | 28.72 | 29.21 | 29.21 | 0.55% | 2,203 |
| Jul 9, 2026 | 28.72 | 29.85 | 28.40 | 29.05 | 29.05 | 1.89% | 29,704 |
| Jul 8, 2026 | 28.50 | 28.99 | 28.00 | 28.51 | 28.51 | -0.73% | 10,697 |
| Jul 7, 2026 | 28.76 | 29.18 | 28.62 | 28.72 | 28.72 | -0.62% | 4,431 |
| Jul 6, 2026 | 28.60 | 29.45 | 28.55 | 28.90 | 28.90 | -0.28% | 7,716 |
| Jul 3, 2026 | 28.60 | 29.26 | 28.55 | 28.98 | 28.98 | 1.08% | 14,186 |
| Jul 2, 2026 | 29.35 | 30.19 | 27.90 | 28.67 | 28.67 | -1.21% | 29,664 |
| Jul 1, 2026 | 29.80 | 29.80 | 28.96 | 29.02 | 29.02 | -0.45% | 7,662 |
| Jun 30, 2026 | 29.09 | 29.50 | 28.90 | 29.15 | 29.15 | 1.50% | 11,077 |
| Jun 29, 2026 | 28.50 | 29.80 | 28.50 | 28.72 | 28.72 | -1.17% | 6,733 |
| Jun 25, 2026 | 29.30 | 29.83 | 28.40 | 29.06 | 29.06 | -0.48% | 11,411 |
| Jun 24, 2026 | 29.58 | 29.79 | 28.50 | 29.20 | 29.20 | -1.02% | 16,918 |
| Jun 23, 2026 | 29.35 | 29.89 | 29.05 | 29.50 | 29.50 | 1.37% | 10,447 |
| Jun 22, 2026 | 29.27 | 29.75 | 29.00 | 29.10 | 29.10 | -0.58% | 19,371 |
| Jun 19, 2026 | 29.88 | 30.19 | 28.66 | 29.27 | 29.27 | -2.04% | 42,976 |
| Jun 18, 2026 | 30.00 | 30.46 | 29.31 | 29.88 | 29.88 | 0.20% | 22,895 |
| Jun 17, 2026 | 29.50 | 29.99 | 29.35 | 29.82 | 29.82 | 0.68% | 9,675 |
| Jun 16, 2026 | 30.20 | 30.20 | 29.21 | 29.62 | 29.62 | -0.64% | 5,748 |
| Jun 15, 2026 | 29.70 | 30.17 | 29.25 | 29.81 | 29.81 | 2.26% | 4,019 |
| Jun 12, 2026 | 28.89 | 29.80 | 28.10 | 29.15 | 29.15 | 0.55% | 42,389 |
| Jun 11, 2026 | 29.50 | 30.23 | 28.60 | 28.99 | 28.99 | -1.86% | 19,459 |
| Jun 10, 2026 | 28.50 | 30.10 | 28.50 | 29.54 | 29.54 | 1.76% | 19,011 |
| Jun 9, 2026 | 28.85 | 29.99 | 28.85 | 29.03 | 29.03 | -2.39% | 13,304 |
| Jun 8, 2026 | 29.66 | 30.40 | 28.20 | 29.74 | 29.74 | 0.61% | 18,217 |
| Jun 5, 2026 | 29.01 | 30.25 | 29.01 | 29.56 | 29.56 | 0.82% | 15,430 |
| Jun 4, 2026 | 29.00 | 29.94 | 28.80 | 29.32 | 29.32 | 0.93% | 15,772 |
| Jun 3, 2026 | 29.55 | 29.80 | 28.97 | 29.05 | 29.05 | -1.49% | 28,810 |
| Jun 2, 2026 | 29.75 | 29.98 | 29.40 | 29.49 | 29.49 | 0.96% | 16,875 |
| Jun 1, 2026 | 29.68 | 30.39 | 29.20 | 29.21 | 29.21 | -1.58% | 10,996 |
| May 29, 2026 | 29.83 | 30.52 | 29.03 | 29.68 | 29.68 | -0.03% | 23,793 |
| May 27, 2026 | 28.99 | 31.34 | 28.99 | 29.69 | 29.69 | 2.41% | 47,255 |
| May 26, 2026 | 28.81 | 29.35 | 28.39 | 28.99 | 28.99 | 0.62% | 14,224 |
| May 25, 2026 | 29.29 | 29.99 | 28.10 | 28.81 | 28.81 | -0.59% | 25,382 |
| May 22, 2026 | 29.00 | 29.73 | 28.50 | 28.98 | 28.98 | -1.33% | 27,838 |
| May 21, 2026 | 30.00 | 30.40 | 28.99 | 29.37 | 29.37 | -1.14% | 28,687 |
| May 20, 2026 | 30.00 | 30.20 | 29.60 | 29.71 | 29.71 | -0.30% | 11,382 |
| May 19, 2026 | 30.25 | 31.29 | 29.62 | 29.80 | 29.80 | -1.59% | 19,237 |
| May 18, 2026 | 29.90 | 31.20 | 28.30 | 30.28 | 30.28 | 3.98% | 60,596 |
| May 15, 2026 | 30.77 | 31.25 | 28.10 | 29.12 | 29.12 | -5.82% | 102,209 |
| May 14, 2026 | 30.08 | 31.47 | 30.08 | 30.92 | 30.92 | 1.64% | 13,865 |
| May 13, 2026 | 30.32 | 31.20 | 30.20 | 30.42 | 30.42 | -0.69% | 31,845 |
| May 12, 2026 | 31.99 | 33.00 | 30.01 | 30.63 | 30.63 | -4.22% | 38,235 |
| May 11, 2026 | 31.51 | 32.50 | 31.51 | 31.98 | 31.98 | -0.37% | 9,654 |
| May 8, 2026 | 32.00 | 32.40 | 31.35 | 32.10 | 32.10 | -0.40% | 63,901 |
| May 7, 2026 | 32.00 | 32.68 | 31.90 | 32.23 | 32.23 | 0.37% | 17,411 |
| May 6, 2026 | 32.40 | 32.96 | 31.90 | 32.11 | 32.11 | -0.90% | 23,224 |
| May 5, 2026 | 32.07 | 34.40 | 31.90 | 32.40 | 32.40 | 1.09% | 100,401 |