Rama Telecom Limited (NSE:RTL)
India · Delayed Price · Currency is INR 76.00
-3.20 (-4.04%)
At close: Oct 1, 2026
Rama Telecom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 78.00 | 78.00 | 76.00 | 76.00 | 76.00 | -4.04% | 12,000 |
| Sep 30, 2026 | 77.00 | 79.20 | 77.00 | 79.20 | 79.20 | 0.89% | 4,000 |
| Sep 29, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -4.85% | 2,000 |
| Sep 21, 2026 | 77.25 | 82.50 | 77.00 | 82.50 | 82.50 | 5.10% | 8,000 |
| Sep 17, 2026 | 78.55 | 78.55 | 78.50 | 78.50 | 78.50 | -5.31% | 4,000 |
| Sep 16, 2026 | 74.50 | 82.90 | 72.35 | 82.90 | 82.90 | 7.66% | 26,000 |
| Sep 15, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -1.28% | 2,000 |
| Sep 10, 2026 | 83.60 | 83.60 | 78.00 | 78.00 | 78.00 | -6.92% | 6,000 |
| Sep 9, 2026 | 80.00 | 83.80 | 77.00 | 83.80 | 83.80 | 4.68% | 46,000 |
| Sep 8, 2026 | 85.80 | 85.80 | 80.05 | 80.05 | 80.05 | -3.84% | 4,000 |
| Aug 26, 2026 | 78.05 | 83.25 | 78.05 | 83.25 | 83.25 | -0.83% | 42,000 |
| Aug 19, 2026 | 80.05 | 83.95 | 80.05 | 83.95 | 83.95 | 4.87% | 32,000 |
| Aug 18, 2026 | 78.00 | 80.10 | 78.00 | 80.05 | 80.05 | -3.61% | 6,000 |
| Aug 11, 2026 | 83.10 | 83.20 | 82.10 | 83.05 | 83.05 | 1.28% | 12,000 |
| Aug 10, 2026 | 82.10 | 82.20 | 82.00 | 82.00 | 82.00 | 0.12% | 6,000 |
| Aug 7, 2026 | 84.85 | 84.85 | 79.30 | 81.90 | 81.90 | -0.24% | 58,000 |
| Aug 6, 2026 | 82.05 | 83.40 | 82.00 | 82.10 | 82.10 | -1.44% | 50,000 |
| Aug 5, 2026 | 82.90 | 83.30 | 82.90 | 83.30 | 83.30 | -0.72% | 46,000 |
| Jul 31, 2026 | 78.10 | 83.90 | 70.95 | 83.90 | 83.90 | 4.88% | 158,000 |
| Jul 28, 2026 | 80.00 | 82.50 | 80.00 | 80.00 | 80.00 | - | 6,000 |
| Jul 27, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 2.56% | 6,000 |
| Jul 24, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -3.76% | 2,000 |
| Jul 22, 2026 | 81.00 | 83.00 | 81.00 | 81.05 | 81.05 | 0.06% | 34,000 |
| Jul 21, 2026 | 79.50 | 83.50 | 79.50 | 81.00 | 81.00 | 1.25% | 42,000 |
| Jul 20, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -3.38% | 60,000 |
| Jul 17, 2026 | 80.20 | 82.80 | 80.20 | 82.80 | 82.80 | -2.59% | 6,000 |
| Jul 14, 2026 | 84.60 | 86.65 | 84.60 | 85.00 | 85.00 | 1.74% | 14,000 |
| Jul 13, 2026 | 77.00 | 87.50 | 77.00 | 83.55 | 83.55 | 11.40% | 20,000 |
| Jul 10, 2026 | 76.40 | 76.60 | 75.00 | 75.00 | 75.00 | -1.83% | 6,000 |
| Jul 9, 2026 | 74.55 | 76.40 | 74.55 | 76.40 | 76.40 | 0.53% | 6,000 |
| Jul 8, 2026 | 76.30 | 76.30 | 75.10 | 76.00 | 76.00 | -3.18% | 8,000 |
| Jul 7, 2026 | 78.80 | 78.80 | 78.15 | 78.50 | 78.50 | -2.00% | 8,000 |
| Jul 6, 2026 | 87.70 | 87.70 | 79.00 | 80.10 | 80.10 | -5.09% | 28,000 |
| Jul 3, 2026 | 74.00 | 86.00 | 74.00 | 84.40 | 84.40 | 11.05% | 70,000 |
| Jul 2, 2026 | 76.30 | 77.80 | 70.40 | 76.00 | 76.00 | -2.94% | 146,000 |
| Jul 1, 2026 | 85.00 | 85.00 | 77.90 | 78.30 | 78.30 | -11.53% | 44,000 |
| Jun 30, 2026 | 88.00 | 91.50 | 84.00 | 88.50 | 88.50 | -0.51% | 90,000 |
| Jun 29, 2026 | 86.90 | 91.80 | 85.00 | 88.95 | 88.95 | 0.06% | 80,000 |
| Jun 25, 2026 | 89.00 | 89.00 | 85.05 | 88.90 | 88.90 | -1.77% | 10,000 |
| Jun 24, 2026 | 94.90 | 94.90 | 90.50 | 90.50 | 90.50 | 2.96% | 4,000 |
| Jun 23, 2026 | 84.90 | 87.90 | 84.90 | 87.90 | 87.90 | -0.11% | 4,000 |
| Jun 22, 2026 | 84.60 | 88.00 | 84.60 | 88.00 | 88.00 | 0.69% | 6,000 |
| Jun 19, 2026 | 82.00 | 87.40 | 81.05 | 87.40 | 87.40 | 2.64% | 14,000 |
| Jun 17, 2026 | 86.45 | 88.00 | 82.30 | 85.15 | 85.15 | -1.56% | 12,000 |
| Jun 16, 2026 | 84.00 | 86.50 | 83.15 | 86.50 | 86.50 | 4.03% | 92,000 |
| Jun 15, 2026 | 88.90 | 88.90 | 83.15 | 83.15 | 83.15 | -2.81% | 72,000 |
| Jun 12, 2026 | 87.60 | 87.70 | 83.40 | 85.55 | 85.55 | -2.45% | 34,000 |
| Jun 11, 2026 | 87.70 | 87.70 | 87.50 | 87.70 | 87.70 | 3.48% | 6,000 |
| Jun 10, 2026 | 84.70 | 85.00 | 83.00 | 84.75 | 84.75 | 4.50% | 8,000 |
| Jun 9, 2026 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | -4.92% | 2,000 |