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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	30.05	30.94	30.94	33.02	30.05	142,894
October 15, 2025	29.75	29.91	29.91	30.91	29.63	41,192
October 14, 2025	30.87	30.22	30.22	31	29.85	71,631
October 13, 2025	31.01	30.18	30.18	31.51	30.01	48,814
October 10, 2025	31.2	31.49	31.49	32.6	31.2	14,516
October 09, 2025	31.52	31.92	31.92	33.43	31.01	29,717
October 08, 2025	32.98	31.57	31.57	33	31	46,553
October 07, 2025	32.1	32.26	32.26	33	32.01	35,119
October 06, 2025	32.51	32.52	32.52	33.79	32.5	37,648
October 03, 2025	29.5	33.1	33.1	33.5	29.5	85,466
October 01, 2025	30.1	30.55	30.55	31.09	29.2	39,149
September 30, 2025	30.55	30.96	30.96	31.95	30.55	28,361
September 29, 2025	30.55	30.93	30.93	33	30.55	57,874
September 26, 2025	32.03	31.38	31.38	33.03	31.2	23,414
September 25, 2025	33.01	32.03	32.03	33.06	31.3	36,307
September 24, 2025	33.5	32.2	32.2	33.9	32	57,140
September 23, 2025	33	32.86	32.86	34.6	32.49	572,196
September 22, 2025	35.45	33.13	33.13	35.45	33.01	36,952
September 19, 2025	34.49	34.79	34.79	35.95	33	65,706
September 18, 2025	32.8	34.5	34.5	36.18	32.26	133,015
September 17, 2025	35	32.85	32.85	35	32.2	112,132
September 16, 2025	34	34.87	34.87	35.99	33.6	148,774
September 15, 2025	32.5	33.97	33.97	37.23	32.5	899,449
September 12, 2025	30.26	31.03	31.03	31.41	30.21	16,224
September 11, 2025	29.9	30.6	30.6	31	29.5	20,212
September 10, 2025	29.51	30.5	30.5	31	29.4	26,050
September 09, 2025	29.8	30	30	30.87	29.26	51,911

Shree Rama Newsprint Limited (RAMANEWS.NS) NSE