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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	29.61	30.27	30.27	31.07	29.5	8,959
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

Shree Rama Newsprint Limited (RAMANEWS.NS) NSE