NSE:RAMRAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	425.70	428.95	420.05	420.75	418.25	-1.16%	66,329
Jul 20, 2026	410.75	428.10	406.05	425.70	423.17	3.64%	193,832
Jul 17, 2026	435.90	447.40	409.00	410.75	408.31	-3.07%	392,531
Jul 16, 2026	423.15	426.30	418.00	423.75	421.23	1.10%	59,523
Jul 15, 2026	421.00	427.30	416.50	419.15	416.66	-0.01%	37,209
Jul 14, 2026	424.00	430.00	416.95	419.20	416.71	-1.12%	96,757
Jul 13, 2026	416.90	432.30	406.60	423.95	421.43	1.17%	168,421
Jul 10, 2026	418.00	425.90	411.05	419.05	416.56	1.71%	204,458
Jul 9, 2026	414.00	421.00	410.15	412.00	409.55	-0.18%	102,766
Jul 8, 2026	401.10	423.40	400.75	412.75	410.30	2.15%	316,854
Jul 7, 2026	411.40	413.65	403.00	404.05	401.65	-1.28%	91,027
Jul 6, 2026	395.60	414.90	393.65	409.30	406.87	3.46%	162,807
Jul 3, 2026	410.60	411.40	395.00	395.60	393.25	-3.18%	115,709
Jul 2, 2026	406.50	410.10	401.90	408.60	406.17	0.50%	65,749
Jul 1, 2026	408.00	417.80	403.20	406.55	404.13	-0.09%	142,523
Jun 30, 2026	404.65	412.10	390.60	406.90	404.48	0.56%	138,282
Jun 29, 2026	408.90	409.95	402.20	404.65	402.25	0.06%	104,160
Jun 25, 2026	420.20	420.20	402.00	404.40	402.00	-3.27%	222,425
Jun 24, 2026	424.00	425.20	412.15	418.05	415.57	-1.28%	125,482
Jun 23, 2026	428.45	434.90	419.85	423.45	420.93	-0.22%	275,207
Jun 22, 2026	409.00	429.00	408.00	424.40	421.88	4.24%	303,387
Jun 19, 2026	405.25	410.00	400.10	407.15	404.73	-0.26%	124,648
Jun 18, 2026	402.20	414.00	395.00	408.20	405.77	1.61%	223,931
Jun 17, 2026	396.00	403.00	392.45	401.75	399.36	1.73%	143,549
Jun 16, 2026	379.85	398.00	379.85	394.90	392.55	3.87%	173,840
Jun 15, 2026	388.60	391.80	379.00	380.20	377.94	0.26%	100,438
Jun 12, 2026	372.55	383.00	368.80	379.20	376.95	3.38%	112,225
Jun 11, 2026	354.00	374.95	354.00	366.80	364.62	2.00%	212,085
Jun 10, 2026	368.00	373.50	358.00	359.60	357.46	-2.28%	125,332
Jun 9, 2026	373.50	380.35	365.75	368.00	365.81	-1.51%	174,177
Jun 8, 2026	388.70	389.70	372.00	373.65	371.43	-4.56%	164,129
Jun 5, 2026	403.40	406.15	386.75	391.50	389.17	-2.61%	191,782
Jun 4, 2026	401.95	413.50	398.80	402.00	399.61	0.46%	226,528
Jun 3, 2026	398.90	402.80	388.80	400.15	397.77	1.07%	197,317
Jun 2, 2026	397.90	407.00	391.25	395.90	393.55	-1.09%	337,367
Jun 1, 2026	425.20	427.15	396.95	400.25	397.87	-5.93%	744,937
May 29, 2026	469.00	473.50	421.90	425.50	422.97	-8.47%	638,589
May 27, 2026	510.00	520.00	460.10	464.85	462.09	-1.22%	2,889,910
May 26, 2026	468.45	477.50	456.60	470.60	467.80	0.03%	561,666
May 25, 2026	442.00	475.20	442.00	470.45	467.65	8.74%	497,078
May 22, 2026	439.00	440.10	430.20	432.65	430.08	0.28%	109,380
May 21, 2026	440.55	447.70	430.00	431.45	428.89	-1.46%	125,843
May 20, 2026	421.00	442.00	417.55	437.85	435.25	2.88%	113,194
May 19, 2026	428.05	443.95	422.10	425.60	423.07	0.56%	85,959
May 18, 2026	420.00	426.45	395.20	423.25	420.74	0.68%	95,344
May 15, 2026	421.00	443.30	416.45	420.40	417.90	-0.77%	126,519
May 14, 2026	429.00	429.95	415.90	423.65	421.13	0.77%	86,181
May 13, 2026	419.80	435.20	411.00	420.40	417.90	-0.70%	146,799
May 12, 2026	437.60	439.45	420.55	423.35	420.83	-2.78%	164,572
May 11, 2026	445.05	447.35	432.60	435.45	432.86	-2.09%	105,369