Rama Phosphates Limited (NSE:RAMAPHO)
India · Delayed Price · Currency is INR 148.13
+2.90 (2.00%)
Aug 25, 2025, 3:14 PM IST
Rama Phosphates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 148.12 | 148.13 | 148.12 | 148.13 | 148.13 | 2.00% | 10,756 |
| Aug 22, 2025 | 145.23 | 145.23 | 145.23 | 145.23 | 145.23 | 1.99% | 14,790 |
| Aug 21, 2025 | 142.39 | 142.39 | 142.39 | 142.39 | 142.39 | 2.00% | 5,276 |
| Aug 20, 2025 | 135.15 | 139.60 | 135.15 | 139.60 | 139.60 | 1.99% | 14,057 |
| Aug 19, 2025 | 137.01 | 137.01 | 136.87 | 136.87 | 136.87 | -2.00% | 14,517 |
| Aug 18, 2025 | 142.50 | 142.50 | 139.67 | 139.67 | 139.67 | -2.01% | 7,209 |
| Aug 14, 2025 | 147.90 | 147.90 | 142.53 | 142.53 | 142.53 | -2.00% | 7,786 |
| Aug 13, 2025 | 145.44 | 145.44 | 145.44 | 145.44 | 145.44 | 2.00% | 2,042 |
| Aug 12, 2025 | 141.99 | 142.59 | 141.49 | 142.59 | 142.59 | 2.00% | 20,238 |
| Aug 11, 2025 | 142.00 | 142.00 | 139.72 | 139.80 | 139.80 | -1.95% | 14,571 |
| Aug 8, 2025 | 142.58 | 142.58 | 142.58 | 142.58 | 142.58 | -2.00% | 6,450 |
| Aug 7, 2025 | 145.49 | 145.49 | 145.49 | 145.49 | 145.49 | -2.00% | 1,461 |
| Aug 6, 2025 | 148.46 | 148.46 | 148.46 | 148.46 | 148.46 | -2.00% | 16,763 |
| Aug 5, 2025 | 152.25 | 153.00 | 151.49 | 151.49 | 151.49 | -2.01% | 69,755 |
| Aug 4, 2025 | 155.00 | 155.00 | 154.59 | 154.59 | 154.59 | -2.00% | 17,312 |
| Aug 1, 2025 | 158.10 | 158.10 | 157.75 | 157.75 | 157.75 | -2.00% | 7,101 |
| Jul 31, 2025 | 160.97 | 160.97 | 160.10 | 160.97 | 160.97 | -0.02% | 24,023 |
| Jul 30, 2025 | 162.00 | 163.00 | 161.00 | 161.00 | 160.75 | -0.35% | 80,461 |
| Jul 29, 2025 | 158.00 | 161.56 | 158.00 | 161.56 | 161.31 | 1.99% | 45,327 |
| Jul 28, 2025 | 161.90 | 161.90 | 158.40 | 158.40 | 158.15 | -2.00% | 40,371 |
| Jul 25, 2025 | 168.23 | 168.23 | 161.64 | 161.64 | 161.39 | -2.00% | 223,236 |
| Jul 24, 2025 | 164.94 | 164.94 | 164.94 | 164.94 | 164.68 | 2.00% | 25,028 |
| Jul 23, 2025 | 165.60 | 165.60 | 161.71 | 161.71 | 161.46 | -2.01% | 17,331 |
| Jul 22, 2025 | 158.55 | 165.02 | 158.55 | 165.02 | 164.76 | 2.00% | 79,216 |
| Jul 21, 2025 | 157.80 | 161.79 | 155.00 | 161.79 | 161.54 | 5.00% | 125,215 |
| Jul 18, 2025 | 149.95 | 154.09 | 145.10 | 154.09 | 153.85 | 4.99% | 82,376 |
| Jul 17, 2025 | 143.70 | 147.99 | 140.01 | 146.76 | 146.53 | 2.92% | 29,742 |
| Jul 16, 2025 | 140.99 | 144.00 | 135.05 | 142.60 | 142.38 | 2.24% | 56,166 |
| Jul 15, 2025 | 136.10 | 141.65 | 131.20 | 139.47 | 139.25 | 2.48% | 58,835 |
| Jul 14, 2025 | 133.50 | 137.00 | 132.20 | 136.10 | 135.89 | 3.57% | 72,439 |
| Jul 11, 2025 | 129.00 | 132.00 | 126.51 | 131.41 | 131.21 | 1.16% | 22,408 |
| Jul 10, 2025 | 129.13 | 132.00 | 125.00 | 129.90 | 129.70 | 0.60% | 12,554 |
| Jul 9, 2025 | 131.60 | 131.60 | 123.00 | 129.13 | 128.93 | 1.85% | 19,616 |
| Jul 8, 2025 | 134.00 | 135.00 | 126.78 | 126.78 | 126.58 | -5.01% | 20,808 |
| Jul 7, 2025 | 132.00 | 135.00 | 126.35 | 133.46 | 133.25 | 1.94% | 19,387 |
| Jul 4, 2025 | 132.79 | 133.50 | 129.05 | 130.92 | 130.72 | 2.97% | 42,985 |
| Jul 3, 2025 | 121.00 | 127.15 | 119.60 | 127.15 | 126.95 | 5.00% | 25,574 |
| Jul 2, 2025 | 124.98 | 124.98 | 119.25 | 121.10 | 120.91 | -3.10% | 5,337 |
| Jul 1, 2025 | 125.00 | 125.63 | 122.00 | 124.98 | 124.79 | -1.23% | 6,356 |
| Jun 30, 2025 | 132.00 | 134.40 | 125.10 | 126.53 | 126.33 | -3.82% | 53,828 |
| Jun 27, 2025 | 129.99 | 134.40 | 122.10 | 131.55 | 131.35 | 2.35% | 150,576 |
| Jun 26, 2025 | 122.95 | 128.53 | 118.61 | 128.53 | 128.33 | 5.00% | 88,319 |
| Jun 25, 2025 | 125.00 | 125.90 | 119.00 | 122.41 | 122.22 | -0.07% | 30,051 |
| Jun 24, 2025 | 120.85 | 122.76 | 114.66 | 122.49 | 122.30 | 4.76% | 37,128 |
| Jun 23, 2025 | 120.70 | 120.70 | 112.46 | 116.92 | 116.74 | 0.11% | 18,310 |
| Jun 20, 2025 | 123.45 | 123.45 | 114.99 | 116.79 | 116.61 | -2.14% | 18,739 |
| Jun 19, 2025 | 122.00 | 123.89 | 118.36 | 119.35 | 119.16 | -1.16% | 18,431 |
| Jun 18, 2025 | 124.00 | 124.44 | 116.32 | 120.75 | 120.56 | 0.97% | 11,904 |
| Jun 17, 2025 | 120.56 | 124.77 | 119.00 | 119.59 | 119.40 | -3.39% | 16,450 |
| Jun 16, 2025 | 121.35 | 128.50 | 121.35 | 123.78 | 123.59 | -2.24% | 10,865 |