Skip to main content
logo
Rama Phosphates Limited (NSE:RAMAPHO)
India flag India · Delayed Price · Currency is INR
124.00
-2.50 (-1.98%)
Jun 17, 2026, 3:29 PM IST

NSE:RAMAPHO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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