Shree Rama Newsprint Limited - RAMANEWS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	30.7	31.07	31.07	31.28	30.61	318,758
February 19, 2026	30.3	30.58	30.58	31.24	30.3	31,523
February 18, 2026	30.26	31.03	31.03	31.35	30.26	23,909
February 17, 2026	31.51	31.04	31.04	31.99	30.8	32,274
February 16, 2026	31.5	31.12	31.12	31.5	29.65	64,039
February 13, 2026	31.39	30.63	30.63	31.39	30.16	28,107
February 12, 2026	31.48	31.01	31.01	31.48	30.41	25,652
February 11, 2026	30.55	30.63	30.63	31.3	30.5	46,027
February 10, 2026	31.51	31.02	31.02	31.51	30.71	18,754
February 09, 2026	30.54	31.26	31.26	31.6	29.78	19,653
February 06, 2026	30.49	30.54	30.54	31	29.5	20,788
February 05, 2026	30.15	30.5	30.5	31.14	30.1	48,377
February 04, 2026	31.26	30.7	30.7	31.44	30.25	106,262
February 03, 2026	29.25	30.5	30.5	31.49	29.25	27,980
February 02, 2026	29.45	30.2	30.2	31.58	29.45	46,586
February 01, 2026	29.3	30.52	30.52	31.5	29.3	14,971
January 30, 2026	31.9	30.59	30.59	31.9	30	107,554
January 29, 2026	29.4	31.34	31.34	32.05	29.4	118,495
January 28, 2026	30.51	30.76	30.76	31.5	30.51	20,056
January 27, 2026	30.56	30.67	30.67	31.54	30.5	37,392
January 23, 2026	30.86	30.56	30.56	32	30.5	23,844
January 22, 2026	33.5	30.86	30.86	33.5	30.51	12,101
January 21, 2026	29.2	30.52	30.52	31.8	29.2	38,504
January 20, 2026	34.29	30.52	30.52	34.99	30.3	99,625
January 19, 2026	30.69	34.18	34.18	35.5	30.18	299,589
January 16, 2026	31.15	30.78	30.78	31.2	29.25	9,135
January 14, 2026	32.98	30.88	30.88	32.98	30.47	33,399
January 13, 2026	30.63	30.5	30.5	31.87	30.5	22,289
January 12, 2026	30.91	30.5	30.5	31.5	29.2	15,954
January 09, 2026	32.32	30.91	30.91	32.32	30.9	23,146
January 08, 2026	32.01	30.8	30.8	32.01	30.8	20,192
January 07, 2026	31.3	30.91	30.91	31.98	30.9	17,732
January 06, 2026	33.25	31.31	31.31	33.25	31.1	7,623
January 05, 2026	31.7	31.61	31.61	33.3	31.4	21,370
January 02, 2026	33	31.81	31.81	33	31.5	18,484
January 01, 2026	32.72	31.7	31.7	33.09	31.5	35,024
December 31, 2025	33.2	32.72	32.72	35	31.29	113,586
December 30, 2025	31.4	31.66	31.66	32.46	30.89	14,852
December 29, 2025	31.56	31.87	31.87	33.89	31.5	80,562
December 26, 2025	31.61	30.94	30.94	32.3	30.9	67,065
December 24, 2025	31	30.99	30.99	31.88	30.9	25,669
December 23, 2025	31.7	30.86	30.86	31.7	30.65	27,109
December 22, 2025	31.08	31.18	31.18	31.48	30.6	38,244
December 19, 2025	31.06	30.6	30.6	31.06	30.5	15,639
December 18, 2025	31.75	30.2	30.2	31.75	30.19	27,233
December 17, 2025	31.26	30.57	30.57	31.47	30.55	23,098
December 16, 2025	30.66	31.01	31.01	31.64	30.66	24,028
December 15, 2025	30.6	31.39	31.39	31.99	30	97,104
December 12, 2025	31.91	31.17	31.17	31.98	30.95	38,173
December 11, 2025	31.29	31.07	31.07	32.01	30.8	26,817
December 10, 2025	30.9	31.02	31.02	31.52	30.21	36,831
December 09, 2025	29.8	30.28	30.28	30.84	29.8	120,416
December 08, 2025	30.01	29.99	29.99	30.33	29.26	36,649
December 05, 2025	30.79	30.14	30.14	30.79	29.55	28,083
December 04, 2025	30.92	29.99	29.99	30.92	29.95	34,798
December 03, 2025	30.59	30.09	30.09	30.6	29.26	39,973
December 02, 2025	29.02	29.69	29.69	30.87	29.02	41,874
December 01, 2025	29.9	29.75	29.75	31.48	29.19	22,811
November 28, 2025	30.1	30.21	30.21	30.66	29.3	15,255
November 27, 2025	29.94	29.8	29.8	30.4	28.31	68,309

Shree Rama Newsprint Limited (RAMANEWS.NS) NSE