Shree Rama Newsprint Limited (RAMANEWS.NS) NSE

30.00

+0.39(+1.32%)

Updated at September 08 12:40PM

Currency In INR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	29.57	29.61	29.61	30	29	17,287
September 04, 2025	29.95	29.53	29.53	30.9	29.2	30,962
September 03, 2025	30	30.18	30.18	30.68	29.15	34,955
September 02, 2025	30.15	30.17	30.17	31.52	30	27,802
September 01, 2025	31.41	31.16	31.16	32.2	29.63	49,888
August 29, 2025	31.6	31.1	31.1	31.6	31.05	41,895
August 28, 2025	31.7	31.69	31.69	31.75	31.69	13,157
August 26, 2025	32.34	32.34	32.34	32.34	32.34	47,036
August 25, 2025	32.98	33	33	33.52	32.98	51,052
August 22, 2025	32.87	32.87	32.87	32.87	32.87	2,901
August 21, 2025	32	32.23	32.23	32.23	32	24,816
August 20, 2025	31.49	31.6	31.6	31.65	31.49	16,797
August 19, 2025	30.61	31.03	31.03	31.03	30.61	53,155
August 18, 2025	31.21	30.43	30.43	31.21	30.43	14,712
August 14, 2025	31.11	31.06	31.06	31.11	31.06	3,655
August 13, 2025	32.5	31.7	31.7	32.5	31.7	24,098
August 12, 2025	33	32.34	32.34	33	32.34	4,873
August 11, 2025	33	33	33	33	32.41	4,193
August 08, 2025	33.49	33	33	33.49	32.82	55,281
August 07, 2025	33.99	33.49	33.49	33.99	33.49	126
August 06, 2025	34.88	34.18	34.18	34.88	34.18	1,592
August 05, 2025	34.92	34.88	34.88	34.92	34.88	13,276
August 04, 2025	33	34.27	34.27	34.27	33	14,652
August 01, 2025	33.6	33.6	33.6	33.6	33.6	24,953
July 31, 2025	33.05	33.45	33.45	33.45	33	19,235
July 30, 2025	33.5	33.05	33.05	33.69	33	14,824
July 29, 2025	32.45	33.09	33.09	33.09	32.45	95,494
July 28, 2025	32.45	32.45	32.45	32.45	32.45	17,643
July 25, 2025	33.12	33.12	33.12	33.12	33.12	25,133
July 24, 2025	33.8	33.8	33.8	33.8	33.8	927
July 23, 2025	34.49	34.49	34.49	34.49	34.49	3,055
July 22, 2025	35.2	35.2	35.2	35.2	35.2	53,617
July 21, 2025	35.51	35.92	35.92	38	35.09	556,017
July 18, 2025	34.22	36.94	36.94	36.94	34.1	145,115
July 17, 2025	35.1	35.19	35.19	35.19	35	269,257
July 16, 2025	32	33.52	33.52	33.52	32	29,399
July 15, 2025	31.57	31.93	31.93	32.1	30.96	48,930
July 14, 2025	32.24	31.57	31.57	32.24	31.07	16,558
July 11, 2025	32.2	31.75	31.75	32.2	31	35,786
July 10, 2025	31.51	31.22	31.22	32.45	31	71,143
July 09, 2025	32	31.42	31.42	32.9	31.1	44,976
July 08, 2025	31.99	32	32	32.7	30.65	22,583
July 07, 2025	31.4	32.11	32.11	32.69	31	32,457
July 04, 2025	31.85	32.07	32.07	32.5	31.05	63,461
July 03, 2025	33.4	32.14	32.14	34.25	32.07	140,776
July 02, 2025	36	33.75	33.75	36	33.39	285,130
July 01, 2025	36.24	35.15	35.15	36.24	35.01	264,082
June 30, 2025	33.4	34.52	34.52	34.52	33.4	158,910
June 27, 2025	30.7	32.88	32.88	32.89	30.7	96,552
June 26, 2025	32	31.33	31.33	32.9	31.15	46,820
June 25, 2025	30.6	31.83	31.83	32.4	30.12	277,473
June 24, 2025	29.78	31.71	31.71	32.91	29.78	820,012
June 23, 2025	31.35	31.35	31.35	31.35	31.35	89,928
June 20, 2025	33	33	33	33	33	440,710
June 19, 2025	33.68	33.68	33.68	33.68	33.68	126,661
June 18, 2025	34.37	34.37	34.37	35.78	34.37	675,387
June 17, 2025	35.08	35.08	35.08	35.08	35.08	46,973
June 16, 2025	35.8	35.8	35.8	35.8	35.8	7,095
June 13, 2025	36.54	36.54	36.54	36.54	36.54	38,358
June 12, 2025	37.29	37.29	37.29	37.29	37.29	170,845