Skip to main content
logo
Rama Phosphates Limited (NSE:RAMAPHO)
India flag India · Delayed Price · Currency is INR
121.11
-0.55 (-0.45%)
May 22, 2026, 3:29 PM IST

NSE:RAMAPHO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 2026121.45122.95121.00121.78121.780.10%22,221
May 21, 2026120.61124.32120.61121.66121.66-0.31%38,013
May 20, 2026119.00123.87117.99122.04122.042.54%51,319
May 19, 2026124.51124.51118.00119.02119.02-8.59%179,166
May 18, 2026133.67135.00126.02130.20130.20-2.60%65,401
May 15, 2026134.60135.90132.42133.67133.670.88%35,656
May 14, 2026133.65136.75132.00132.50132.50-0.13%24,434
May 13, 2026135.89135.89131.82132.67132.670.31%29,537
May 12, 2026139.80139.80131.40132.26132.26-2.67%80,085
May 11, 2026138.00140.18132.41135.89135.89-1.53%87,741
May 8, 2026143.00143.00137.51138.00138.00-2.60%42,027
May 7, 2026135.20143.00135.20141.68141.682.73%52,874
May 6, 2026134.15143.37134.15137.91137.910.46%129,070
May 5, 2026136.07139.50136.07137.28137.28-0.64%21,642
May 4, 2026139.95141.05137.00138.16138.16-0.09%37,754
Apr 30, 2026139.88139.88136.11138.29138.29-0.48%28,120
Apr 29, 2026136.70144.00136.70138.96138.961.66%128,680
Apr 28, 2026137.00139.47135.00136.69136.690.27%36,768
Apr 27, 2026138.90140.99134.82136.32136.321.44%52,698
Apr 24, 2026136.87139.79133.19134.38134.38-1.33%60,624
Apr 23, 2026140.00140.99135.00136.19136.19-3.14%73,340
Apr 22, 2026137.20141.00137.20140.60140.601.59%27,822
Apr 21, 2026141.23144.95136.86138.40138.40-2.00%56,807
Apr 20, 2026143.87145.84140.00141.23141.23-2.32%49,977
Apr 17, 2026141.15146.85138.71144.59144.593.48%173,170
Apr 16, 2026144.00144.00134.61139.73139.730.95%104,101
Apr 15, 2026136.10140.00136.10138.42138.424.03%80,201
Apr 13, 2026131.10134.42128.65133.06133.06-1.72%57,056
Apr 10, 2026132.00138.99131.60135.39135.392.76%80,516
Apr 9, 2026129.58135.00129.58131.76131.761.68%93,441
Apr 8, 2026135.00135.00121.75129.58129.587.97%138,167
Apr 7, 2026118.89123.05118.41120.01120.010.22%66,901
Apr 6, 2026113.68121.11113.25119.75119.755.34%89,523
Apr 2, 2026110.00117.00107.61113.68113.681.15%80,502
Apr 1, 2026111.05113.73109.83112.39112.397.82%62,392
Mar 30, 2026107.50110.77103.50104.24104.24-5.40%79,351
Mar 27, 2026118.01118.47109.65110.19110.19-7.11%97,408
Mar 25, 2026117.96125.77117.50118.62118.620.86%114,440
Mar 24, 2026108.00119.00106.82117.61117.619.84%89,140
Mar 23, 2026112.00114.76105.14107.07107.07-7.56%94,797
Mar 20, 2026114.99116.72113.42115.83115.832.86%69,109
Mar 19, 2026115.00116.39111.00112.61112.61-5.27%75,924
Mar 18, 2026115.00119.70115.00118.87118.873.22%59,875
Mar 17, 2026107.32117.37107.32115.16115.167.31%90,432
Mar 16, 2026110.77110.77105.52107.32107.32-2.64%77,588
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