Skip to main content
logo
Rama Phosphates Limited (NSE:RAMAPHO)
India flag India · Delayed Price · Currency is INR
110.23
-5.39 (-4.66%)
At close: Mar 13, 2026

Rama Phosphates Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 20, 2026157.11162.39150.60151.92151.92-3.04%130,959
Jan 19, 2026166.72166.72155.10156.68156.68-6.57%214,626
Jan 16, 2026176.50179.18163.99167.69167.69-9.41%448,083
Jan 14, 2026184.85195.80173.10185.11185.11-0.18%930,272
Jan 13, 2026183.15192.00181.64185.45185.452.06%259,866
Jan 12, 2026185.00191.80177.05181.71181.71-0.20%367,563
Jan 9, 2026180.78184.90177.65182.08182.081.52%269,569
Jan 8, 2026179.00184.00174.50179.35179.352.30%498,375
Jan 7, 2026167.50177.00167.45175.31175.314.00%94,272
Jan 6, 2026172.47173.47166.99168.57168.57-1.48%71,884
Jan 5, 2026172.50175.90166.69171.10171.100.18%134,996
Jan 2, 2026160.50176.40160.03170.79170.796.23%523,885
Jan 1, 2026161.75165.00157.00160.78160.780.19%82,941