NSE:RAMRAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	405.25	408.80	401.55	403.10	-	-1.25%	47,136
Jun 18, 2026	402.20	414.00	395.00	408.20	408.20	1.61%	223,931
Jun 17, 2026	396.00	403.00	392.45	401.75	401.75	1.73%	143,549
Jun 16, 2026	379.85	398.00	379.85	394.90	394.90	3.87%	173,840
Jun 15, 2026	388.60	391.80	379.00	380.20	380.20	0.26%	100,438
Jun 12, 2026	372.55	383.00	368.80	379.20	379.20	3.38%	112,225
Jun 11, 2026	354.00	374.95	354.00	366.80	366.80	2.00%	212,085
Jun 10, 2026	368.00	373.50	358.00	359.60	359.60	-2.28%	125,332
Jun 9, 2026	373.50	380.35	365.75	368.00	368.00	-1.51%	174,177
Jun 8, 2026	388.70	389.70	372.00	373.65	373.65	-4.56%	164,129
Jun 5, 2026	403.40	406.15	386.75	391.50	391.50	-2.61%	191,782
Jun 4, 2026	401.95	413.50	398.80	402.00	402.00	0.46%	226,528
Jun 3, 2026	398.90	402.80	388.80	400.15	400.15	1.07%	197,317
Jun 2, 2026	397.90	407.00	391.25	395.90	395.90	-1.09%	337,367
Jun 1, 2026	425.20	427.15	396.95	400.25	400.25	-5.93%	744,937
May 29, 2026	469.00	473.50	421.90	425.50	425.50	-8.47%	638,589
May 27, 2026	510.00	520.00	460.10	464.85	464.85	-1.22%	2,889,910
May 26, 2026	468.45	477.50	456.60	470.60	470.60	0.03%	561,666
May 25, 2026	442.00	475.20	442.00	470.45	470.45	8.74%	497,078
May 22, 2026	439.00	440.10	430.20	432.65	432.65	0.28%	109,380
May 21, 2026	440.55	447.70	430.00	431.45	431.45	-1.46%	125,843
May 20, 2026	421.00	442.00	417.55	437.85	437.85	2.88%	113,194
May 19, 2026	428.05	443.95	422.10	425.60	425.60	0.56%	85,959
May 18, 2026	420.00	426.45	395.20	423.25	423.25	0.68%	95,344
May 15, 2026	421.00	443.30	416.45	420.40	420.40	-0.77%	126,519
May 14, 2026	429.00	429.95	415.90	423.65	423.65	0.77%	86,181
May 13, 2026	419.80	435.20	411.00	420.40	420.40	-0.70%	146,799
May 12, 2026	437.60	439.45	420.55	423.35	423.35	-2.78%	164,572
May 11, 2026	445.05	447.35	432.60	435.45	435.45	-2.09%	105,369
May 8, 2026	458.50	464.20	440.60	444.75	444.75	-2.04%	196,218
May 7, 2026	450.00	460.00	446.50	454.00	454.00	1.27%	135,172
May 6, 2026	444.10	457.20	428.10	448.30	448.30	0.95%	395,425
May 5, 2026	456.00	464.50	440.00	444.10	444.10	-2.29%	157,803
May 4, 2026	454.70	474.15	451.00	454.50	454.50	2.31%	408,788
Apr 30, 2026	424.50	450.70	419.00	444.25	444.25	3.45%	312,651
Apr 29, 2026	437.80	448.70	422.60	429.45	429.45	-1.63%	146,514
Apr 28, 2026	429.95	450.00	427.45	436.55	436.55	2.34%	607,309
Apr 27, 2026	389.90	432.50	386.50	426.55	426.55	11.04%	999,280
Apr 24, 2026	383.20	394.50	379.00	384.15	384.15	-0.77%	323,097
Apr 23, 2026	388.00	394.95	380.80	387.15	387.15	-0.13%	342,499
Apr 22, 2026	390.00	394.70	384.55	387.65	387.65	-0.51%	227,218
Apr 21, 2026	372.40	392.25	369.00	389.65	389.65	4.63%	352,536
Apr 20, 2026	391.00	392.00	369.00	372.40	372.40	-4.46%	407,909
Apr 17, 2026	349.00	414.65	344.80	389.80	389.80	12.81%	3,376,430
Apr 16, 2026	345.90	349.80	341.05	345.55	345.55	-0.10%	35,663
Apr 15, 2026	345.00	351.00	340.30	345.90	345.90	2.90%	83,943
Apr 13, 2026	327.85	340.90	317.55	336.15	336.15	1.48%	125,413
Apr 10, 2026	325.00	334.90	325.00	331.25	331.25	1.50%	58,704
Apr 9, 2026	330.15	333.00	324.70	326.35	326.35	0.03%	37,865
Apr 8, 2026	321.95	330.00	312.60	326.25	326.25	4.94%	123,522