Skip to main content
logo
Rama Phosphates Limited (NSE:RAMAPHO)
India flag India · Delayed Price · Currency is INR
157.75
-3.22 (-2.00%)
Aug 1, 2025, 3:14 PM IST

Rama Phosphates Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025158.10158.10157.75157.75157.75-2.00%7,101
Jul 31, 2025160.97160.97160.10160.97160.97-0.02%24,023
Jul 30, 2025162.00163.00161.00161.00160.75-0.35%80,461
Jul 29, 2025158.00161.56158.00161.56161.311.99%45,327
Jul 28, 2025161.90161.90158.40158.40158.15-2.00%40,371
Jul 25, 2025168.23168.23161.64161.64161.39-2.00%223,236
Jul 24, 2025164.94164.94164.94164.94164.682.00%25,028
Jul 23, 2025165.60165.60161.71161.71161.46-2.01%17,331
Jul 22, 2025158.55165.02158.55165.02164.762.00%79,216
Jul 21, 2025157.80161.79155.00161.79161.545.00%125,215
Jul 18, 2025149.95154.09145.10154.09153.854.99%82,376
Jul 17, 2025143.70147.99140.01146.76146.532.92%29,742
Jul 16, 2025140.99144.00135.05142.60142.382.24%56,166
Jul 15, 2025136.10141.65131.20139.47139.252.48%58,835
Jul 14, 2025133.50137.00132.20136.10135.893.57%72,439
Jul 11, 2025129.00132.00126.51131.41131.211.16%22,408
Jul 10, 2025129.13132.00125.00129.90129.700.60%12,554
Jul 9, 2025131.60131.60123.00129.13128.931.85%19,616
Jul 8, 2025134.00135.00126.78126.78126.58-5.01%20,808
Jul 7, 2025132.00135.00126.35133.46133.251.94%19,387
Jul 4, 2025132.79133.50129.05130.92130.722.97%42,985
Jul 3, 2025121.00127.15119.60127.15126.955.00%25,574
Jul 2, 2025124.98124.98119.25121.10120.91-3.10%5,337
Jul 1, 2025125.00125.63122.00124.98124.79-1.23%6,356
Jun 30, 2025132.00134.40125.10126.53126.33-3.82%53,828
Jun 27, 2025129.99134.40122.10131.55131.352.35%150,576
Jun 26, 2025122.95128.53118.61128.53128.335.00%88,319
Jun 25, 2025125.00125.90119.00122.41122.22-0.07%30,051
Jun 24, 2025120.85122.76114.66122.49122.304.76%37,128
Jun 23, 2025120.70120.70112.46116.92116.740.11%18,310
Jun 20, 2025123.45123.45114.99116.79116.61-2.14%18,739
Jun 19, 2025122.00123.89118.36119.35119.16-1.16%18,431
Jun 18, 2025124.00124.44116.32120.75120.560.97%11,904
Jun 17, 2025120.56124.77119.00119.59119.40-3.39%16,450
Jun 16, 2025121.35128.50121.35123.78123.59-2.24%10,865
Jun 13, 2025119.20128.00119.20126.62126.421.17%15,573
Jun 12, 2025128.90129.55124.00125.16124.971.40%39,825
Jun 11, 2025125.20127.00121.00123.43123.240.33%23,999
Jun 10, 2025119.00123.03116.50123.03122.844.99%24,552
Jun 9, 2025120.00121.00114.00117.18117.00-1.11%14,963
Jun 6, 2025118.80120.00114.70118.49118.312.68%18,972
Jun 5, 2025113.50117.85112.25115.40115.22-0.38%13,045
Jun 4, 2025118.99118.99114.00115.84115.66-2.16%11,512
Jun 3, 2025116.60121.00113.00118.40118.221.01%33,318
Jun 2, 2025113.98118.80112.25117.22117.042.81%16,434
May 30, 2025116.00116.00111.25114.02113.84-1.60%4,161
May 29, 2025118.00118.00113.30115.87115.690.71%15,561
May 28, 2025115.50117.50115.00115.05114.87-0.03%5,836
May 27, 2025114.99117.70111.20115.09114.910.08%16,874
May 26, 2025115.50115.75111.02115.00114.82-0.43%4,765