NSE:RAMRAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	296.85	304.75	286.60	303.05	303.05	0.21%	60,304
Apr 1, 2026	292.60	305.00	292.60	302.40	302.40	4.60%	46,140
Mar 30, 2026	297.45	302.00	286.40	289.10	289.10	-4.02%	87,314
Mar 27, 2026	301.10	310.00	296.00	301.20	301.20	-0.95%	92,671
Mar 25, 2026	308.95	318.90	297.25	304.10	304.10	-0.82%	90,453
Mar 24, 2026	300.00	308.85	282.85	306.60	306.60	2.73%	44,592
Mar 23, 2026	309.00	309.00	296.00	298.45	298.45	-2.96%	88,309
Mar 20, 2026	306.50	314.75	302.90	307.55	307.55	0.42%	66,513
Mar 19, 2026	309.90	310.45	301.05	306.25	306.25	-2.23%	16,085
Mar 18, 2026	311.00	316.40	308.30	313.25	313.25	1.51%	33,179
Mar 17, 2026	305.65	312.90	295.70	308.60	308.60	2.99%	62,149
Mar 16, 2026	302.40	310.00	295.85	299.65	299.65	-2.55%	37,944
Mar 13, 2026	315.00	315.00	305.15	307.50	307.50	-2.72%	76,261
Mar 12, 2026	325.35	325.35	311.05	316.10	316.10	-3.82%	79,899
Mar 11, 2026	346.70	347.15	320.55	328.65	328.65	-5.79%	300,530
Mar 10, 2026	345.00	352.10	343.15	348.85	348.85	2.63%	52,634
Mar 9, 2026	345.95	349.30	335.75	339.90	339.90	-3.67%	129,319
Mar 6, 2026	347.00	356.45	343.15	352.85	352.85	1.73%	111,931
Mar 5, 2026	331.65	350.00	331.65	346.85	346.85	5.09%	249,772
Mar 4, 2026	328.00	335.95	319.55	330.05	330.05	0.26%	157,631
Mar 2, 2026	309.95	333.10	302.55	329.20	329.20	2.65%	221,098
Feb 27, 2026	322.00	322.55	316.55	320.70	320.70	1.09%	28,494
Feb 26, 2026	321.30	321.60	310.45	317.25	317.25	-0.33%	37,671
Feb 25, 2026	321.80	322.65	316.00	318.30	318.30	-0.47%	25,044
Feb 24, 2026	323.85	323.85	318.75	319.80	319.80	0.17%	21,684
Feb 23, 2026	326.00	327.50	318.50	319.25	319.25	-0.23%	25,443
Feb 20, 2026	318.70	325.00	316.40	320.00	320.00	0.77%	18,450
Feb 19, 2026	320.00	324.80	314.15	317.55	317.55	-0.25%	75,924
Feb 18, 2026	314.50	320.15	314.50	318.35	318.35	1.22%	39,514
Feb 17, 2026	315.15	321.05	309.20	314.50	314.50	-0.21%	43,403
Feb 16, 2026	312.00	319.00	303.80	315.15	315.15	0.99%	50,393
Feb 13, 2026	324.00	324.00	310.50	312.05	312.05	-3.43%	44,094
Feb 12, 2026	317.15	326.30	315.50	323.15	323.15	1.24%	83,490
Feb 11, 2026	325.50	329.00	316.10	319.20	319.20	-1.85%	74,458
Feb 10, 2026	330.00	339.25	320.70	325.20	325.20	0.63%	246,055
Feb 9, 2026	323.75	332.20	312.00	323.15	323.15	9.04%	1,937,656
Feb 6, 2026	296.00	303.60	294.50	296.35	296.35	0.03%	56,418
Feb 5, 2026	295.00	301.95	292.90	296.25	296.25	-0.37%	29,042
Feb 4, 2026	303.90	303.90	294.00	297.35	297.35	1.47%	33,698
Feb 3, 2026	309.95	309.95	286.00	293.05	293.05	2.72%	16,021
Feb 2, 2026	282.00	289.70	281.10	285.30	285.30	-1.11%	16,718
Feb 1, 2026	293.55	297.30	286.00	288.50	288.50	-1.72%	17,958
Jan 30, 2026	289.65	298.80	285.00	293.55	293.55	1.73%	36,456
Jan 29, 2026	290.00	292.15	284.85	288.55	288.55	1.51%	35,085
Jan 28, 2026	287.55	290.95	281.95	284.25	284.25	-0.40%	34,209
Jan 27, 2026	295.10	295.10	281.90	285.40	285.40	-1.84%	36,950
Jan 23, 2026	302.10	302.10	287.95	290.75	290.75	-2.32%	14,878
Jan 22, 2026	285.00	300.00	283.15	297.65	297.65	5.68%	58,365
Jan 21, 2026	277.30	285.00	272.00	281.65	281.65	1.22%	47,045
Jan 20, 2026	285.70	292.60	268.00	278.25	278.25	-5.02%	89,906