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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	30.85	28.88	28.88	30.85	28.2	110,702
November 25, 2025	27.33	28.79	28.79	29.9	27.33	175,491
November 24, 2025	28.3	28.24	28.24	29.19	28	32,575
November 21, 2025	29.17	29.13	29.13	30	28.3	96,316
November 19, 2025	30.5	29.87	29.87	32	29.25	124,278
November 18, 2025	29.7	29.73	29.73	30	29.19	38,462
November 17, 2025	30	29.9	29.9	30.19	29.5	25,806
November 14, 2025	29.49	29.29	29.29	30	28.6	22,145
November 13, 2025	28.25	29.02	29.02	29.49	28	111,461
November 12, 2025	28.93	28.87	28.87	29.09	28.41	7,726
November 11, 2025	29.36	28.94	28.94	29.37	28.4	12,187
November 10, 2025	27.17	29.22	29.22	30.69	27.17	28,887
November 07, 2025	27.5	28.16	28.16	28.8	27.05	38,394
November 06, 2025	28.3	28.5	28.5	28.9	28.03	28,523
November 04, 2025	29.39	28.26	28.26	29.39	27.35	25,781
November 03, 2025	29.2	29.3	29.3	29.9	29.19	11,485
October 31, 2025	29.33	29.14	29.14	30	29	19,541
October 30, 2025	29.19	29.79	29.79	30.47	29.19	31,649
October 29, 2025	29.8	29.55	29.55	30.17	29.43	18,965
October 28, 2025	29.3	29.8	29.8	29.92	29.27	31,171
October 27, 2025	29.56	29.79	29.79	29.99	29.02	38,069
October 24, 2025	29.63	29.94	29.94	30	29.5	24,219
October 23, 2025	29.42	29.89	29.89	30	29.42	12,586
October 21, 2025	30.2	29.82	29.82	31	29	16,281
October 20, 2025	29.11	29.9	29.9	30.5	29.11	25,514
October 17, 2025	30.53	29.71	29.71	30.9	29.4	76,152

Shree Rama Newsprint Limited (RAMANEWS.NS) NSE