Skip to main content
logo
Rama Phosphates Limited (NSE:RAMAPHO)
India flag India · Delayed Price · Currency is INR
141.29
-3.58 (-2.47%)
Feb 19, 2026, 3:29 PM IST

Rama Phosphates Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 31, 2025165.35167.00158.10160.47160.47-1.97%101,821
Dec 30, 2025163.00166.85160.38163.69163.691.29%115,793
Dec 29, 2025160.72168.33158.51161.61161.611.36%158,320
Dec 26, 2025164.06165.90159.01159.44159.44-2.82%76,734
Dec 24, 2025164.14167.90161.75164.06164.06-0.05%99,670
Dec 23, 2025164.00168.90163.15164.14164.140.48%133,709
Dec 22, 2025156.45164.90156.45163.35163.355.98%142,075
Dec 19, 2025154.93155.75153.00154.13154.13-0.52%52,894
Dec 18, 2025152.50155.98148.75154.93154.932.68%111,649
Dec 17, 2025156.25157.08150.01150.88150.88-2.48%69,068
Dec 16, 2025155.00164.00153.40154.71154.710.08%246,374
Dec 15, 2025158.81158.81153.31154.58154.58-1.23%55,556
Dec 12, 2025156.01159.39155.08156.50156.501.58%55,749
Dec 11, 2025153.16155.00152.00154.07154.070.59%54,483
Dec 10, 2025156.40159.90151.25153.16153.16-3.06%71,575
Dec 9, 2025149.10159.99144.71158.00158.004.70%191,071