Skip to main content
logo
Rama Phosphates Limited (NSE:RAMAPHO)
India flag India · Delayed Price · Currency is INR
119.00
+5.32 (4.68%)
Apr 6, 2026, 3:29 PM IST

NSE:RAMAPHO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 6, 2026113.68121.11113.25119.75119.755.34%89,523
Apr 2, 2026110.00117.00107.61113.68113.681.15%80,502
Apr 1, 2026111.05113.73109.83112.39112.397.82%62,392
Mar 30, 2026107.50110.77103.50104.24104.24-5.40%79,351
Mar 27, 2026118.01118.47109.65110.19110.19-7.11%97,408
Mar 25, 2026117.96125.77117.50118.62118.620.86%114,440
Mar 24, 2026108.00119.00106.82117.61117.619.84%89,140
Mar 23, 2026112.00114.76105.14107.07107.07-7.56%94,797
Mar 20, 2026114.99116.72113.42115.83115.832.86%69,109
Mar 19, 2026115.00116.39111.00112.61112.61-5.27%75,924
Mar 18, 2026115.00119.70115.00118.87118.873.22%59,875
Mar 17, 2026107.32117.37107.32115.16115.167.31%90,432
Mar 16, 2026110.77110.77105.52107.32107.32-2.64%77,588
Mar 13, 2026115.62116.36109.27110.23110.23-4.66%48,793
Mar 12, 2026118.00118.60114.30115.62115.62-3.10%55,394
Mar 11, 2026121.47123.04118.00119.32119.32-0.29%62,991
Mar 10, 2026112.05124.89112.05119.67119.678.41%155,198
Mar 9, 2026114.00114.21109.21110.39110.39-4.61%65,629
Mar 6, 2026118.41121.02114.10115.73115.73-2.28%83,640
Mar 5, 2026121.81124.25116.40118.43118.43-1.94%67,033
Mar 4, 2026125.00125.00117.65120.77120.77-3.29%68,340
Mar 2, 2026122.24127.19122.24124.88124.88-1.68%63,865
Feb 27, 2026130.94130.94124.47127.01127.01-2.51%104,918
Feb 26, 2026129.01132.59127.81130.28130.282.24%44,437
Feb 25, 2026129.51131.43126.30127.42127.42-1.30%58,367
Feb 24, 2026134.69135.31127.33129.10129.10-3.70%90,733
Feb 23, 2026136.41140.37133.00134.06134.06-2.32%40,120
Feb 20, 2026141.78141.78136.29137.25137.25-3.20%64,351
Feb 19, 2026144.44145.42140.01141.78141.78-2.13%57,391
Feb 18, 2026149.50149.50143.40144.87144.87-1.97%55,286
Feb 17, 2026146.29150.58145.00147.78147.781.69%30,887
Feb 16, 2026145.11148.82144.98145.33145.33-1.80%39,635
Feb 13, 2026151.37151.37146.41147.99147.99-2.01%32,091
Feb 12, 2026152.97154.59148.00151.03151.03-1.27%58,214
Feb 11, 2026158.54159.16151.83152.97152.97-3.51%51,458
Feb 10, 2026160.00161.98157.00158.54158.540.95%48,232
Feb 9, 2026159.99161.46156.01157.05157.05-1.40%41,768
Feb 6, 2026160.00161.75157.22159.28159.28-1.76%24,467
Feb 5, 2026161.95165.00159.10162.14162.141.00%24,009
Feb 4, 2026158.90163.39157.00160.54160.543.09%84,543
Feb 3, 2026153.20157.25152.10155.73155.733.64%51,824
Feb 2, 2026153.68153.68147.36150.26150.26-2.23%40,893
Feb 1, 2026153.03157.81148.01153.68153.680.42%37,870
Jan 30, 2026155.89156.64152.21153.03153.03-2.28%37,036
Jan 29, 2026156.52158.08152.28156.60156.600.55%55,497
Jan 28, 2026146.05157.95146.05155.74155.745.36%92,874
Jan 27, 2026151.38155.10146.19147.82147.82-1.87%52,759
Jan 23, 2026159.99159.99149.90150.63150.63-4.49%56,747
Jan 22, 2026151.99159.80151.99157.71157.715.67%103,937
Jan 21, 2026152.00153.52146.00149.25149.25-1.76%105,235