Rama Telecom Limited (NSE:RTL)
India · Delayed Price · Currency is INR 65.00
+0.70 (1.09%)
At close: Jul 31, 2025
Rama Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 64.10 | 68.00 | 64.10 | 65.70 | 65.70 | 1.08% | 348,000 |
| Jul 31, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 1.09% | 4,000 |
| Jul 30, 2025 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | -0.77% | 2,000 |
| Jul 29, 2025 | 64.90 | 64.90 | 64.75 | 64.80 | 64.80 | -0.31% | 12,000 |
| Jul 28, 2025 | 66.00 | 66.50 | 63.65 | 65.00 | 65.00 | -0.91% | 76,000 |
| Jul 25, 2025 | 66.25 | 67.70 | 65.00 | 65.60 | 65.60 | -3.88% | 150,000 |
| Jul 24, 2025 | 68.50 | 69.00 | 67.15 | 68.25 | 68.25 | 3.17% | 50,000 |
| Jul 23, 2025 | 67.00 | 68.95 | 65.70 | 66.15 | 66.15 | -2.86% | 18,000 |
| Jul 22, 2025 | 69.75 | 70.20 | 66.55 | 68.10 | 68.10 | -0.95% | 50,000 |
| Jul 21, 2025 | 68.00 | 68.85 | 67.00 | 68.75 | 68.75 | 3.38% | 40,000 |
| Jul 18, 2025 | 67.80 | 67.80 | 66.00 | 66.50 | 66.50 | -1.92% | 14,000 |
| Jul 17, 2025 | 65.30 | 67.80 | 65.00 | 67.80 | 67.80 | -0.66% | 24,000 |
| Jul 16, 2025 | 68.50 | 68.90 | 68.00 | 68.25 | 68.25 | -2.43% | 46,000 |
| Jul 15, 2025 | 69.00 | 70.25 | 68.05 | 69.95 | 69.95 | 0.65% | 224,000 |
| Jul 14, 2025 | 71.90 | 71.90 | 69.00 | 69.50 | 69.50 | 0.51% | 126,000 |
| Jul 11, 2025 | 65.95 | 69.15 | 65.95 | 69.15 | 69.15 | 4.93% | 212,000 |
| Jul 10, 2025 | 64.70 | 66.70 | 63.00 | 65.90 | 65.90 | -0.15% | 40,000 |
| Jul 9, 2025 | 65.10 | 66.90 | 63.95 | 66.00 | 66.00 | -1.93% | 66,000 |
| Jul 8, 2025 | 68.00 | 68.00 | 66.05 | 67.30 | 67.30 | 3.86% | 210,000 |
| Jul 7, 2025 | 59.00 | 64.80 | 59.00 | 64.80 | 64.80 | 4.94% | 176,000 |
| Jul 4, 2025 | 61.75 | 62.00 | 61.75 | 61.75 | 61.75 | -5.00% | 76,000 |
| Jul 3, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -4.97% | 90,000 |