Rama Telecom Limited (NSE:RTL)
India · Delayed Price · Currency is INR 88.00
+0.60 (0.69%)
At close: Jun 22, 2026
Rama Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 86.15 | 86.15 | 85.30 | 85.30 | 85.30 | 2.16% | 4,000 |
| Jun 5, 2026 | 80.10 | 83.50 | 80.10 | 83.50 | 83.50 | 0.12% | 258,000 |
| Jun 4, 2026 | 83.30 | 83.40 | 83.00 | 83.40 | 83.40 | 4.45% | 126,000 |
| Jun 2, 2026 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | -4.88% | 2,000 |
| Jun 1, 2026 | 83.90 | 83.95 | 76.95 | 83.95 | 83.95 | 3.64% | 18,000 |
| May 29, 2026 | 81.30 | 81.30 | 81.00 | 81.00 | 81.00 | 0.06% | 10,000 |
| May 27, 2026 | 80.95 | 80.95 | 80.95 | 80.95 | 80.95 | - | 2,000 |
| May 26, 2026 | 89.25 | 89.25 | 80.95 | 80.95 | 80.95 | -4.76% | 4,000 |
| May 22, 2026 | 87.55 | 91.25 | 82.65 | 85.00 | 85.00 | -2.30% | 16,000 |
| May 14, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 0.75% | 6,000 |
| May 13, 2026 | 83.15 | 86.35 | 83.15 | 86.35 | 86.35 | -1.31% | 4,000 |
| May 12, 2026 | 83.05 | 87.50 | 83.05 | 87.50 | 87.50 | 0.11% | 4,000 |
| May 11, 2026 | 85.50 | 87.40 | 85.50 | 87.40 | 87.40 | 1.75% | 20,000 |
| May 8, 2026 | 82.00 | 85.90 | 82.00 | 85.90 | 85.90 | 2.87% | 54,000 |
| May 7, 2026 | 82.40 | 84.60 | 82.35 | 83.50 | 83.50 | -3.64% | 18,000 |
| May 6, 2026 | 80.05 | 86.65 | 80.05 | 86.65 | 86.65 | 3.15% | 8,000 |
| May 5, 2026 | 77.90 | 84.00 | 77.90 | 84.00 | 84.00 | 2.50% | 46,000 |
| May 4, 2026 | 82.50 | 82.50 | 81.95 | 81.95 | 81.95 | -4.99% | 12,000 |
| Apr 30, 2026 | 88.30 | 88.30 | 84.00 | 86.25 | 86.25 | 1.41% | 30,000 |
| Apr 29, 2026 | 85.05 | 85.10 | 85.05 | 85.05 | 85.05 | -4.97% | 16,000 |
| Apr 28, 2026 | 86.90 | 89.50 | 86.90 | 89.50 | 89.50 | 3.47% | 6,000 |
| Apr 27, 2026 | 86.00 | 86.50 | 86.00 | 86.50 | 86.50 | 0.58% | 4,000 |
| Apr 24, 2026 | 88.35 | 88.35 | 86.00 | 86.00 | 86.00 | 1.84% | 6,000 |
| Apr 23, 2026 | 84.50 | 84.50 | 84.40 | 84.45 | 84.45 | -2.37% | 4,000 |
| 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 |