Rama Telecom Limited (NSE:RTL)
India · Delayed Price · Currency is INR 70.00
+2.40 (3.55%)
At close: Jan 20, 2026
Rama Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 65.00 | 65.90 | 65.00 | 65.90 | 65.90 | -1.13% | 4,000 |
| Jan 22, 2026 | 68.00 | 68.00 | 66.65 | 66.65 | 66.65 | -1.99% | 4,000 |
| Jan 21, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -2.86% | 4,000 |
| Jan 20, 2026 | 67.00 | 70.00 | 67.00 | 70.00 | 70.00 | 3.55% | 16,000 |
| Jan 19, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 4.81% | 2,000 |
| Jan 14, 2026 | 62.05 | 65.50 | 62.05 | 64.50 | 64.50 | -0.69% | 12,000 |
| Jan 13, 2026 | 65.00 | 65.00 | 54.00 | 64.95 | 64.95 | 2.36% | 12,000 |
| Jan 9, 2026 | 65.95 | 65.95 | 63.45 | 63.45 | 63.45 | 2.75% | 6,000 |
| Jan 8, 2026 | 61.55 | 62.05 | 61.55 | 61.75 | 61.75 | -0.40% | 10,000 |
| Jan 7, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -2.36% | 2,000 |
| Jan 6, 2026 | 65.50 | 65.50 | 63.50 | 63.50 | 63.50 | -3.05% | 8,000 |
| Jan 1, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -0.76% | 2,000 |
| Dec 31, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 2,000 |
| Dec 30, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -0.23% | 2,000 |
| Dec 29, 2025 | 67.50 | 67.50 | 66.15 | 66.15 | 66.15 | -3.57% | 4,000 |
| Dec 26, 2025 | 65.80 | 68.60 | 65.70 | 68.60 | 68.60 | -0.15% | 58,000 |
| Dec 24, 2025 | 68.60 | 68.70 | 68.60 | 68.70 | 68.70 | 4.09% | 6,000 |
| Dec 23, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 1.54% | 2,000 |
| Dec 22, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 3.09% | 2,000 |
| Dec 18, 2025 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | -3.52% | 2,000 |
| Dec 17, 2025 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | -2.75% | 2,000 |
| Dec 11, 2025 | 67.30 | 67.75 | 67.00 | 67.20 | 67.20 | -4.00% | 10,000 |
| Dec 10, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 10,000 |
| Dec 9, 2025 | 69.60 | 70.05 | 69.60 | 70.00 | 70.00 | -1.41% | 14,000 |
| Dec 8, 2025 | 71.00 | 72.00 | 71.00 | 71.00 | 71.00 | 1.43% | 64,000 |
| Dec 5, 2025 | 70.90 | 71.00 | 70.00 | 70.00 | 70.00 | 0.21% | 66,000 |
| Dec 4, 2025 | 66.00 | 70.00 | 66.00 | 69.85 | 69.85 | 10.35% | 46,000 |
| Dec 3, 2025 | 64.10 | 64.10 | 63.15 | 63.30 | 63.30 | -5.52% | 6,000 |
| Dec 2, 2025 | 65.00 | 67.00 | 65.00 | 67.00 | 67.00 | -2.90% | 4,000 |
| Dec 1, 2025 | 63.60 | 69.00 | 63.60 | 69.00 | 69.00 | 4.47% | 8,000 |
| Nov 28, 2025 | 67.20 | 68.20 | 65.05 | 66.05 | 66.05 | -1.42% | 8,000 |
| Nov 27, 2025 | 69.00 | 69.00 | 67.00 | 67.00 | 67.00 | -2.90% | 14,000 |
| Nov 26, 2025 | 68.00 | 69.05 | 68.00 | 69.00 | 69.00 | -0.07% | 14,000 |
| Nov 25, 2025 | 69.50 | 69.50 | 69.05 | 69.05 | 69.05 | 0.07% | 6,000 |
| Nov 24, 2025 | 69.50 | 70.00 | 69.00 | 69.00 | 69.00 | -0.72% | 44,000 |
| Nov 21, 2025 | 70.00 | 72.70 | 69.00 | 69.50 | 69.50 | -3.74% | 82,000 |
| Nov 20, 2025 | 68.20 | 73.00 | 67.15 | 72.20 | 72.20 | 5.87% | 210,000 |
| Nov 19, 2025 | 61.00 | 68.85 | 58.05 | 68.20 | 68.20 | 18.61% | 170,000 |
| Nov 18, 2025 | 59.95 | 59.95 | 57.50 | 57.50 | 57.50 | -3.28% | 6,000 |
| Nov 17, 2025 | 59.30 | 59.50 | 58.25 | 59.45 | 59.45 | -4.11% | 14,000 |
| Nov 12, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 3.08% | 2,000 |
| Nov 11, 2025 | 61.50 | 61.50 | 60.15 | 60.15 | 60.15 | 0.25% | 6,000 |
| Nov 10, 2025 | 60.00 | 61.20 | 60.00 | 60.00 | 60.00 | -1.32% | 14,000 |
| Nov 6, 2025 | 60.00 | 60.80 | 60.00 | 60.80 | 60.80 | 3.05% | 6,000 |
| Oct 31, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | 2,000 |
| Oct 30, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.43% | 2,000 |
| Oct 29, 2025 | 59.30 | 59.65 | 58.75 | 58.75 | 58.75 | -3.85% | 12,000 |
| Oct 27, 2025 | 60.50 | 61.10 | 60.50 | 61.10 | 61.10 | -3.02% | 8,000 |
| Oct 21, 2025 | 60.05 | 63.00 | 60.05 | 63.00 | 63.00 | 1.45% | 4,000 |
| Oct 20, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | -0.72% | 2,000 |