Skip to main content
logo
Rama Phosphates Limited (NSE:RAMAPHO)
India flag India · Delayed Price · Currency is INR
125.50
-0.74 (-0.59%)
Jul 22, 2026, 3:29 PM IST

NSE:RAMAPHO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 2026124.25127.00121.30126.24126.241.63%26,656
Jul 20, 2026122.09125.07121.81124.22124.221.31%8,200
Jul 17, 2026123.00125.71122.50122.61122.61-0.95%7,041
Jul 16, 2026122.15124.77122.10123.78123.780.97%17,292
Jul 15, 2026124.61126.47120.48122.59122.59-0.58%24,648
Jul 14, 2026125.71126.86122.35123.30123.30-1.92%13,858
Jul 13, 2026123.00126.77122.30125.71125.710.46%35,703
Jul 10, 2026124.50127.50124.50125.13125.13-0.07%11,137
Jul 9, 2026123.47126.80123.47125.22125.221.48%11,286
Jul 8, 2026126.90129.00121.61123.39123.39-1.29%31,456
Jul 7, 2026127.11128.09124.00125.00125.00-1.17%21,842
Jul 6, 2026127.97129.28125.35126.48126.48-2.15%17,901
Jul 3, 2026125.93134.00125.42129.26129.262.92%59,711
Jul 2, 2026127.70127.70124.27125.59125.591.37%21,626
Jul 1, 2026128.82129.35123.23123.89123.89-2.17%34,051
Jun 30, 2026129.00129.29126.20126.64126.640.24%13,735
Jun 29, 2026128.99131.38124.15126.34126.34-2.61%28,021
Jun 25, 2026136.00138.89128.01129.72129.72-3.83%40,954
Jun 24, 2026135.00136.25132.85134.88134.88-0.13%21,156
Jun 23, 2026136.84141.00133.81135.05135.050.10%112,295
Jun 22, 2026128.00135.73128.00134.92134.924.52%89,769
Jun 19, 2026121.00132.80120.80129.08129.085.71%98,933
Jun 18, 2026123.79125.19121.50122.11122.11-1.36%17,991
Jun 17, 2026127.95127.95123.04123.79123.79-2.14%29,965
Jun 16, 2026126.03130.58125.01126.50126.500.37%50,679
Jun 15, 2026122.95130.00122.95126.03126.033.86%95,112
Jun 12, 2026122.90124.00120.50121.35121.350.27%28,970
Jun 11, 2026121.00122.90119.10121.02121.020.01%15,501
Jun 10, 2026119.05123.45119.05121.01121.011.24%60,238
Jun 9, 2026119.95121.00118.38119.53119.53-0.32%18,548
Jun 8, 2026120.00122.10119.28119.91119.91-1.12%24,915
Jun 5, 2026122.99123.59120.01121.27121.27-0.13%30,398
Jun 4, 2026119.10122.39119.00121.43121.431.98%34,566
Jun 3, 2026120.11122.19118.05119.07119.07-0.86%23,007
Jun 2, 2026119.80122.19119.25120.10120.10-0.28%27,439
Jun 1, 2026123.00123.00119.25120.44120.44-1.97%33,740
May 29, 2026120.85124.82120.05122.86122.861.66%38,821
May 27, 2026122.57124.56120.05120.85120.85-0.92%36,465
May 26, 2026121.00124.98121.00121.97121.97-0.01%22,918
May 25, 2026120.05124.18120.05121.98121.980.16%43,438
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