Skip to main content
logo
Rama Phosphates Limited (NSE:RAMAPHO)
India flag India · Delayed Price · Currency is INR
123.48
-0.53 (-0.43%)
Sep 4, 2026, 3:30 PM IST

NSE:RAMAPHO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 2026125.50125.65123.01123.48123.48-0.43%11,962
Sep 3, 2026124.86126.88122.81124.01124.010.88%22,471
Sep 2, 2026121.86124.00121.10122.93122.930.58%6,459
Sep 1, 2026123.90124.00121.76122.22122.22-0.92%10,353
Aug 31, 2026126.99126.99122.35123.36123.36-1.94%15,477
Aug 28, 2026124.13128.59124.13125.80125.80-0.60%27,862
Aug 27, 2026126.00128.01124.20126.56126.56-1.12%30,254
Aug 26, 2026126.00129.70125.00128.00128.002.42%75,079
Aug 25, 2026120.68127.50120.68124.98124.983.51%71,562
Aug 24, 2026120.26123.99120.21120.74120.74-0.26%24,741
Aug 21, 2026123.20123.42120.05121.05121.05-1.45%18,500
Aug 20, 2026120.55123.99119.68122.83122.831.15%53,280
Aug 19, 2026120.05123.20120.00121.43121.430.22%32,179
Aug 18, 2026120.61122.90120.61121.16121.16-0.30%6,382
Aug 17, 2026120.03125.00119.85121.52121.521.39%34,942
Aug 14, 2026120.11120.89118.84119.85119.85-0.17%21,747
Aug 13, 2026122.82123.38119.50120.05120.05-2.37%28,592
Aug 12, 2026124.75124.75122.05122.97122.970.37%7,832
Aug 11, 2026120.25123.49120.25122.52122.521.89%21,815
Aug 10, 2026124.90125.40119.90120.25120.25-2.47%91,456
Aug 7, 2026124.46125.79122.82123.30123.30-0.96%11,721
Aug 6, 2026125.05126.96124.20124.50124.500.02%21,232
Aug 5, 2026125.60127.50123.50124.47124.47-1.39%63,736
Aug 4, 2026130.94132.00123.20126.23126.23-3.57%59,393
Aug 3, 2026131.99134.90126.67130.91130.911.89%89,184
Jul 31, 2026127.94130.90126.17128.48128.482.28%30,375
Jul 30, 2026127.07129.29125.16125.86125.61-1.00%22,070
Jul 29, 2026128.01130.78126.03127.13126.88-1.16%36,294
Jul 28, 2026132.87132.87127.13128.62128.36-1.74%32,900
Jul 27, 2026134.00134.90129.11130.90130.64-0.15%55,794
Jul 24, 2026124.01138.90121.36131.10130.844.70%153,019
Jul 23, 2026122.45127.60121.80125.21124.960.22%15,969
Jul 22, 2026125.10125.92123.51124.93124.68-1.04%13,592
Jul 21, 2026124.25127.00121.30126.24125.991.63%26,656
Jul 20, 2026122.09125.07121.81124.22123.971.31%8,200
Jul 17, 2026123.00125.71122.50122.61122.37-0.95%7,041
Jul 16, 2026122.15124.77122.10123.78123.530.97%17,292
Jul 15, 2026124.61126.47120.48122.59122.35-0.58%24,648
Jul 14, 2026125.71126.86122.35123.30123.06-1.92%13,858
Jul 13, 2026123.00126.77122.30125.71125.460.46%35,703
Jul 10, 2026124.50127.50124.50125.13124.88-0.07%11,137
Jul 9, 2026123.47126.80123.47125.22124.971.48%11,286
Jul 8, 2026126.90129.00121.61123.39123.14-1.29%31,456
Jul 7, 2026127.11128.09124.00125.00124.75-1.17%21,842
Jul 6, 2026127.97129.28125.35126.48126.23-2.15%17,901
Jul 3, 2026125.93134.00125.42129.26129.002.92%59,711
Jul 2, 2026127.70127.70124.27125.59125.341.37%21,626
Jul 1, 2026128.82129.35123.23123.89123.64-2.17%34,051
Jun 30, 2026129.00129.29126.20126.64126.390.24%13,735
Jun 29, 2026128.99131.38124.15126.34126.09-2.61%28,021