Rama Telecom Limited (NSE:RTL)
India · Delayed Price · Currency is INR 88.90
-1.10 (-1.22%)
At close: Apr 21, 2026
Rama Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 88.50 | 88.50 | 86.50 | 86.50 | 86.50 | -2.70% | 16,000 |
| Apr 21, 2026 | 89.00 | 89.90 | 88.50 | 88.90 | 88.90 | -1.22% | 44,000 |
| Apr 20, 2026 | 89.50 | 90.00 | 87.00 | 90.00 | 90.00 | 4.05% | 18,000 |
| Apr 17, 2026 | 88.00 | 88.00 | 86.50 | 86.50 | 86.50 | 2.98% | 10,000 |
| Apr 16, 2026 | 87.00 | 87.35 | 84.00 | 84.00 | 84.00 | -4.00% | 18,000 |
| Apr 15, 2026 | 88.50 | 88.50 | 86.00 | 87.50 | 87.50 | -0.91% | 10,000 |
| Apr 13, 2026 | 88.50 | 88.50 | 87.80 | 88.30 | 88.30 | 0.46% | 8,000 |
| Apr 10, 2026 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | 4.02% | 2,000 |
| Apr 9, 2026 | 88.00 | 88.00 | 84.50 | 84.50 | 84.50 | -1.74% | 6,000 |
| Apr 8, 2026 | 85.80 | 86.00 | 85.80 | 86.00 | 86.00 | 0.23% | 6,000 |
| Apr 2, 2026 | 79.00 | 85.80 | 79.00 | 85.80 | 85.80 | 3.37% | 4,000 |
| Mar 27, 2026 | 81.65 | 83.00 | 81.65 | 83.00 | 83.00 | -2.18% | 4,000 |
| Mar 25, 2026 | 84.30 | 85.50 | 84.20 | 84.85 | 84.85 | -3.52% | 24,000 |
| Mar 23, 2026 | 86.15 | 89.95 | 86.00 | 87.95 | 87.95 | -2.76% | 10,000 |
| Mar 20, 2026 | 92.50 | 93.50 | 85.05 | 90.45 | 90.45 | -3.78% | 130,000 |
| Mar 19, 2026 | 90.00 | 95.00 | 90.00 | 94.00 | 94.00 | -1.16% | 40,000 |
| Mar 18, 2026 | 93.00 | 95.70 | 86.55 | 95.10 | 95.10 | 5.43% | 68,000 |
| Mar 17, 2026 | 91.95 | 92.00 | 85.55 | 90.20 | 90.20 | -4.04% | 86,000 |
| Mar 13, 2026 | 94.15 | 94.25 | 94.00 | 94.00 | 94.00 | -2.59% | 8,000 |
| Mar 12, 2026 | 100.90 | 100.90 | 96.50 | 96.50 | 96.50 | -0.77% | 102,000 |
| Mar 11, 2026 | 95.00 | 97.25 | 95.00 | 97.25 | 97.25 | 2.31% | 58,000 |
| Mar 10, 2026 | 90.05 | 97.80 | 90.00 | 95.05 | 95.05 | 5.85% | 118,000 |
| Mar 9, 2026 | 90.00 | 91.95 | 85.00 | 89.80 | 89.80 | -2.92% | 20,000 |
| Mar 6, 2026 | 99.00 | 99.00 | 90.00 | 92.50 | 92.50 | 4.46% | 24,000 |
| Mar 5, 2026 | 87.80 | 90.00 | 87.80 | 88.55 | 88.55 | 0.68% | 12,000 |
| Mar 4, 2026 | 88.00 | 88.00 | 86.00 | 87.95 | 87.95 | -1.18% | 10,000 |
| Mar 2, 2026 | 85.60 | 90.95 | 85.60 | 89.00 | 89.00 | 3.97% | 50,000 |
| Feb 27, 2026 | 89.00 | 89.00 | 84.00 | 85.60 | 85.60 | -3.28% | 42,000 |
| Feb 26, 2026 | 83.50 | 90.00 | 83.50 | 88.50 | 88.50 | 8.66% | 72,000 |
| Feb 25, 2026 | 72.00 | 83.50 | 72.00 | 81.45 | 81.45 | 9.33% | 160,000 |
| Feb 24, 2026 | 66.70 | 76.00 | 66.60 | 74.50 | 74.50 | 14.62% | 150,000 |
| Feb 23, 2026 | 65.65 | 66.90 | 65.00 | 65.00 | 65.00 | -2.69% | 20,000 |
| Feb 20, 2026 | 65.95 | 66.90 | 59.95 | 66.80 | 66.80 | 3.01% | 24,000 |
| Feb 19, 2026 | 65.05 | 65.05 | 64.75 | 64.85 | 64.85 | -1.89% | 8,000 |
| Feb 18, 2026 | 69.25 | 69.25 | 66.00 | 66.10 | 66.10 | -5.50% | 8,000 |
| Feb 17, 2026 | 66.50 | 69.95 | 66.50 | 69.95 | 69.95 | 7.62% | 8,000 |
| Feb 12, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.15% | 2,000 |
| Feb 9, 2026 | 74.90 | 74.90 | 61.75 | 65.10 | 65.10 | -0.08% | 6,000 |
| Feb 5, 2026 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | 1.96% | 2,000 |
| Feb 4, 2026 | 64.00 | 64.00 | 63.90 | 63.90 | 63.90 | -5.82% | 4,000 |
| Feb 2, 2026 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | 11.23% | 2,000 |
| Feb 1, 2026 | 61.05 | 63.05 | 58.95 | 61.00 | 61.00 | -4.01% | 10,000 |
| Jan 29, 2026 | 63.60 | 63.60 | 63.55 | 63.55 | 63.55 | -0.24% | 4,000 |
| Jan 28, 2026 | 64.00 | 64.00 | 63.70 | 63.70 | 63.70 | -3.34% | 4,000 |
| 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 |