Shree Rama Newsprint Limited (NSE:RAMANEWS)
India · Delayed Price · Currency is INR 26.32
-0.56 (-2.08%)
Nov 11, 2026, 2:29 PM IST
Shree Rama Newsprint Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 27.29 | 27.29 | 26.32 | 26.32 | 26.32 | -2.08% | 14,651 |
| Nov 9, 2026 | 26.50 | 27.16 | 25.70 | 26.88 | 26.88 | 0.67% | 15,247 |
| Nov 8, 2026 | 26.14 | 26.97 | 26.01 | 26.70 | 26.70 | 2.14% | 10,894 |
| Nov 6, 2026 | 26.88 | 27.42 | 26.00 | 26.14 | 26.14 | -3.22% | 44,196 |
| Nov 5, 2026 | 26.22 | 27.50 | 26.22 | 27.01 | 27.01 | 1.85% | 14,473 |
| Nov 4, 2026 | 27.97 | 27.97 | 26.20 | 26.52 | 26.52 | 1.22% | 16,236 |
| Nov 3, 2026 | 27.38 | 27.68 | 26.10 | 26.20 | 26.20 | -2.53% | 27,397 |
| Nov 2, 2026 | 27.79 | 28.87 | 26.36 | 26.88 | 26.88 | -1.47% | 32,651 |
| Oct 30, 2026 | 28.00 | 28.00 | 27.02 | 27.28 | 27.28 | -3.43% | 3,887 |
| Oct 29, 2026 | 27.20 | 28.35 | 27.17 | 28.25 | 28.25 | 1.91% | 2,938 |
| Oct 28, 2026 | 27.49 | 27.97 | 27.06 | 27.72 | 27.72 | 0.40% | 12,557 |
| Oct 27, 2026 | 27.72 | 27.72 | 27.00 | 27.61 | 27.61 | -0.40% | 10,324 |
| Oct 26, 2026 | 28.77 | 28.77 | 26.60 | 27.72 | 27.72 | 2.33% | 19,582 |
| Oct 23, 2026 | 28.69 | 28.69 | 27.00 | 27.09 | 27.09 | -3.77% | 21,844 |
| Oct 22, 2026 | 29.24 | 29.50 | 28.00 | 28.15 | 28.15 | -1.85% | 15,869 |
| Oct 21, 2026 | 29.79 | 30.89 | 28.46 | 28.68 | 28.68 | -1.92% | 9,096 |
| Oct 19, 2026 | 31.50 | 31.50 | 28.20 | 29.24 | 29.24 | -2.34% | 11,766 |
| Oct 16, 2026 | 30.00 | 30.25 | 29.19 | 29.94 | 29.94 | 0.23% | 9,928 |
| Oct 15, 2026 | 30.38 | 30.38 | 29.08 | 29.87 | 29.87 | -2.70% | 6,599 |
| Oct 14, 2026 | 29.66 | 31.00 | 29.50 | 30.70 | 30.70 | 2.68% | 6,765 |
| Oct 13, 2026 | 30.60 | 31.49 | 29.56 | 29.90 | 29.90 | -1.39% | 37,096 |
| Oct 12, 2026 | 31.00 | 32.50 | 30.05 | 30.32 | 30.32 | -0.56% | 7,848 |
| Oct 9, 2026 | 28.31 | 30.97 | 28.31 | 30.49 | 30.49 | 6.65% | 18,996 |
| Oct 8, 2026 | 28.98 | 29.48 | 28.00 | 28.59 | 28.59 | -1.35% | 22,991 |
| Oct 7, 2026 | 29.59 | 29.59 | 28.61 | 28.98 | 28.98 | 0.35% | 7,824 |
| Oct 6, 2026 | 29.70 | 29.75 | 28.40 | 28.88 | 28.88 | -1.63% | 20,075 |
| Oct 5, 2026 | 29.07 | 30.29 | 29.07 | 29.36 | 29.36 | -0.07% | 7,460 |
| Oct 1, 2026 | 30.27 | 30.50 | 29.12 | 29.38 | 29.38 | -2.94% | 15,982 |
| Sep 30, 2026 | 30.65 | 31.48 | 30.01 | 30.27 | 30.27 | -0.13% | 6,718 |
| Sep 29, 2026 | 30.19 | 31.58 | 30.17 | 30.31 | 30.31 | -2.57% | 10,643 |
| Sep 28, 2026 | 31.00 | 31.60 | 30.00 | 31.11 | 31.11 | 0.03% | 20,198 |
| Sep 25, 2026 | 31.07 | 31.49 | 30.76 | 31.10 | 31.10 | -0.35% | 14,119 |
| Sep 24, 2026 | 31.66 | 32.60 | 30.81 | 31.21 | 31.21 | -1.89% | 15,382 |
| Sep 23, 2026 | 31.47 | 32.75 | 31.30 | 31.81 | 31.81 | -0.93% | 32,276 |
| Sep 22, 2026 | 32.39 | 32.54 | 31.51 | 32.11 | 32.11 | -0.09% | 17,709 |
| Sep 21, 2026 | 31.18 | 32.75 | 31.00 | 32.14 | 32.14 | 2.59% | 17,745 |
| Sep 18, 2026 | 30.40 | 31.90 | 30.40 | 31.33 | 31.33 | 1.26% | 27,396 |
| Sep 17, 2026 | 30.16 | 32.50 | 30.16 | 30.94 | 30.94 | 2.59% | 24,768 |
| Sep 16, 2026 | 31.57 | 31.57 | 30.00 | 30.16 | 30.16 | -2.52% | 13,260 |
| Sep 15, 2026 | 30.95 | 32.71 | 30.50 | 30.94 | 30.94 | -0.03% | 16,171 |
| Sep 11, 2026 | 32.79 | 32.79 | 30.52 | 30.95 | 30.95 | -3.73% | 55,690 |
| Sep 10, 2026 | 33.02 | 33.02 | 32.10 | 32.15 | 32.15 | -1.65% | 8,566 |
| Sep 9, 2026 | 33.90 | 34.50 | 32.66 | 32.69 | 32.69 | -3.11% | 11,958 |
| Sep 8, 2026 | 32.89 | 34.30 | 32.66 | 33.74 | 33.74 | 3.37% | 151,147 |
| Sep 7, 2026 | 31.43 | 32.95 | 31.15 | 32.64 | 32.64 | 2.80% | 35,616 |
| Sep 4, 2026 | 32.96 | 32.96 | 31.66 | 31.75 | 31.75 | -1.85% | 4,990 |
| Sep 3, 2026 | 31.89 | 32.80 | 30.50 | 32.35 | 32.35 | 3.69% | 39,050 |
| Sep 2, 2026 | 31.80 | 31.80 | 30.82 | 31.20 | 31.20 | -0.92% | 6,736 |
| Sep 1, 2026 | 30.80 | 32.16 | 30.76 | 31.49 | 31.49 | 0.54% | 19,126 |
| Aug 31, 2026 | 30.57 | 32.35 | 30.57 | 31.32 | 31.32 | -1.51% | 10,106 |