NSE:RAMRAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	303.80	312.60	298.50	310.90	310.90	2.76%	45,918
Apr 6, 2026	307.30	307.30	297.15	302.55	302.55	-0.16%	47,078
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