NSE:RAMAPHO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	112.21	121.90	112.21	118.52	118.52	5.62%	77,360
Nov 9, 2026	111.40	114.42	109.26	112.21	112.21	1.15%	29,623
Nov 8, 2026	111.00	112.00	108.00	110.93	110.93	-0.06%	3,608
Nov 6, 2026	111.49	112.39	108.50	111.00	111.00	-0.54%	9,378
Nov 5, 2026	112.00	114.80	111.00	111.60	111.60	1.43%	19,059
Nov 4, 2026	109.59	111.01	108.10	110.03	110.03	0.40%	7,870
Nov 3, 2026	103.00	114.00	103.00	109.59	109.59	5.53%	39,790
Nov 2, 2026	102.06	108.04	102.06	103.85	103.85	0.77%	15,270
Oct 30, 2026	104.00	104.00	100.00	103.06	103.06	-0.57%	11,002
Oct 29, 2026	104.00	104.49	102.38	103.65	103.65	1.56%	5,127
Oct 28, 2026	104.79	104.79	99.27	102.06	102.06	-2.06%	16,718
Oct 27, 2026	100.50	104.97	100.50	104.21	104.21	4.47%	6,763
Oct 26, 2026	97.50	101.99	97.50	99.75	99.75	1.96%	13,927
Oct 23, 2026	102.01	102.01	96.80	97.83	97.83	-4.63%	28,454
Oct 22, 2026	102.95	105.99	99.16	102.58	102.58	0.80%	15,067
Oct 21, 2026	109.00	109.00	100.41	101.77	101.77	-4.99%	20,037
Oct 19, 2026	111.69	111.69	105.02	107.12	107.12	-1.54%	19,504
Oct 16, 2026	110.89	110.89	106.57	108.79	108.79	0.06%	11,319
Oct 15, 2026	108.60	111.79	108.25	108.73	108.73	-0.78%	15,221
Oct 14, 2026	109.58	112.43	109.00	109.59	109.59	0.01%	17,123
Oct 13, 2026	109.99	110.61	108.90	109.58	109.58	-0.24%	14,455
Oct 12, 2026	112.00	114.00	108.42	109.84	109.84	0.29%	14,359
Oct 9, 2026	110.50	110.50	106.00	109.52	109.52	-0.52%	45,828
Oct 8, 2026	115.00	116.00	109.12	110.09	110.09	-4.41%	47,033
Oct 7, 2026	119.90	119.90	114.50	115.17	115.17	-2.39%	60,428
Oct 6, 2026	118.57	123.34	117.52	117.99	117.99	-0.91%	73,107
Oct 5, 2026	123.43	123.43	118.75	119.07	119.07	-0.82%	9,567
Oct 1, 2026	121.29	128.00	118.02	120.05	120.05	-0.03%	41,090
Sep 30, 2026	120.72	122.41	119.50	120.09	120.09	-0.20%	14,729
Sep 29, 2026	122.40	122.40	119.31	120.33	120.33	0.27%	9,762
Sep 28, 2026	122.90	124.98	119.01	120.00	120.00	-1.84%	24,851
Sep 25, 2026	122.49	123.95	121.28	122.25	122.25	-0.20%	15,287
Sep 24, 2026	124.90	124.90	121.10	122.49	122.49	-0.58%	11,509
Sep 23, 2026	121.20	124.99	120.00	123.21	123.21	2.54%	22,878
Sep 22, 2026	121.21	123.50	120.05	120.16	120.16	-0.68%	12,642
Sep 21, 2026	122.83	122.83	118.66	120.98	120.98	0.09%	10,559
Sep 18, 2026	116.70	121.88	116.70	120.87	120.87	3.40%	11,362
Sep 17, 2026	117.89	119.00	115.50	116.90	116.90	1.49%	14,613
Sep 16, 2026	118.50	119.49	113.86	115.18	115.18	-3.10%	46,737
Sep 15, 2026	122.06	123.50	118.51	118.86	118.86	-3.11%	28,796
Sep 11, 2026	123.00	124.84	120.71	122.67	122.67	-0.73%	31,234
Sep 10, 2026	123.26	125.99	122.50	123.57	123.57	0.41%	12,925
Sep 9, 2026	124.50	125.59	122.55	123.07	123.07	-1.34%	10,645
Sep 8, 2026	125.88	125.88	124.00	124.74	124.74	0.43%	14,324
Sep 7, 2026	126.00	126.00	123.00	124.20	124.20	0.58%	14,683
Sep 4, 2026	125.50	125.65	123.01	123.48	123.48	-0.43%	11,962
Sep 3, 2026	124.86	126.88	122.81	124.01	124.01	0.88%	22,471
Sep 2, 2026	121.86	124.00	121.10	122.93	122.93	0.58%	6,459
Sep 1, 2026	123.90	124.00	121.76	122.22	122.22	-0.92%	10,353
Aug 31, 2026	126.99	126.99	122.35	123.36	123.36	-1.94%	15,477