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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 11, 2025	38.06	38.06	38.06	38.06	38.06	41,232
June 10, 2025	38.84	38.84	38.84	38.84	38.84	59,702
June 09, 2025	38.09	39.64	39.64	39.64	38.09	212,381
June 06, 2025	38.87	38.87	38.87	38.87	38.87	21,615
June 05, 2025	39.67	39.67	39.67	39.67	39.67	47,978
June 04, 2025	40.48	40.48	40.48	40.48	40.48	37,980
June 03, 2025	41.31	41.31	41.31	41.31	41.31	25,827
June 02, 2025	42.16	42.16	42.16	42.16	42.16	95,544
May 30, 2025	44.78	43.03	43.03	44.78	43.03	860,078
May 29, 2025	43.91	43.91	43.91	43.91	43.91	8,293
May 28, 2025	43.05	43.05	43.05	43.05	43.05	17,800
May 27, 2025	42.21	42.21	42.21	42.21	42.21	12,604
May 26, 2025	41.39	41.39	41.39	41.39	41.39	8,638

Shree Rama Newsprint Limited (RAMANEWS.NS) NSE