Rama Phosphates Limited - RAMAPHO.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	174.2	168.05	168.05	176.85	164.13	380,405
October 16, 2025	174	175.05	175.05	179.8	172.55	1.16M
October 15, 2025	175.1	172.13	172.13	188.9	167.69	7.53M
October 14, 2025	174.14	157.42	157.42	180.3	151.41	649,737
October 13, 2025	160.5	172.14	172.14	175	154.25	388,427
October 10, 2025	171.99	160.79	160.79	171.99	158.1	198,096
October 09, 2025	160.05	170.33	170.33	172.55	160	171,116
October 08, 2025	166	158.57	158.57	182	155	525,689
October 07, 2025	157.9	158.49	158.49	158.49	152.99	39,229
October 06, 2025	154	150.95	150.95	155.01	150.1	40,824
October 03, 2025	149.64	151.84	151.84	155	148.3	10,045
October 01, 2025	153	149.64	149.64	153	147.05	7,768
September 30, 2025	154.49	150.34	150.34	154.49	147.56	14,034
September 29, 2025	153.85	147.7	147.7	153.85	146.99	28,672
September 26, 2025	163.5	153.85	153.85	164	152.89	46,104
September 25, 2025	155	160.94	160.94	160.94	153.56	59,873
September 24, 2025	147.69	153.28	153.28	153.28	145	82,956
September 23, 2025	150	145.99	145.99	150	145	25,376
September 22, 2025	147	151.2	151.2	153.46	147	82,438
September 19, 2025	140.74	146.16	146.16	146.49	136.25	50,938
September 18, 2025	139.34	139.55	139.55	141.61	135.95	12,359
September 17, 2025	141	139.34	139.34	142.95	139	5,169
September 16, 2025	144.39	141.11	141.11	144.39	138.01	9,601
September 15, 2025	141.57	140.21	140.21	145	138	15,273
September 12, 2025	141.27	141.57	141.57	149.8	140.15	11,497
September 11, 2025	142.69	145.32	145.32	146.2	140.5	7,025
September 10, 2025	138.48	142.28	142.28	145.81	135	45,099
September 09, 2025	134	138.87	138.87	140.4	128	33,825
September 08, 2025	137.66	134.12	134.12	143.6	131.55	31,597
September 05, 2025	141.5	137.66	137.66	144	135.1	27,109
September 04, 2025	147.94	141.01	141.01	148	140.75	48,924
September 03, 2025	146.3	148.02	148.02	153.93	141.55	93,005
September 02, 2025	156.8	149	149	156.82	142	86,396
September 01, 2025	148.9	149.36	149.36	149.36	145	27,004
August 29, 2025	139.4	142.25	142.25	142.25	139.4	9,217
August 28, 2025	142.25	142.25	142.25	142.3	142.25	1,038
August 26, 2025	145.16	145.16	145.16	145.16	145.16	1,373
August 25, 2025	148.12	148.13	148.13	148.13	148.12	10,741
August 22, 2025	145.23	145.23	145.23	145.23	145.23	14,810
August 21, 2025	142.39	142.39	142.39	142.39	142.39	5,276
August 20, 2025	135.15	139.6	139.6	139.6	135.15	14,057
August 19, 2025	137.01	136.87	136.87	137.01	136.87	14,517
August 18, 2025	142.5	139.67	139.67	142.5	139.67	7,214
August 14, 2025	147.9	142.53	142.53	147.9	142.53	7,829
August 13, 2025	145.44	145.44	145.44	145.44	145.44	2,042
August 12, 2025	141.99	142.59	142.59	142.59	141.49	20,238
August 11, 2025	142	139.8	139.8	142	139.72	14,571
August 08, 2025	142.58	142.58	142.58	142.58	142.58	6,450
August 07, 2025	145.49	145.49	145.49	145.49	145.49	1,461
August 06, 2025	148.46	148.46	148.46	148.46	148.46	16,763
August 05, 2025	152.25	151.49	151.49	153	151.49	69,755
August 04, 2025	155	154.59	154.59	155	154.59	17,312
August 01, 2025	158.1	157.75	157.75	158.1	157.75	7,101
July 31, 2025	160.97	160.97	160.97	160.97	160.1	24,024
July 30, 2025	162	161	161	163	161	80,461
July 29, 2025	158	161.56	161.56	161.56	158	45,327
July 28, 2025	161.9	158.4	158.4	161.9	158.4	40,371
July 25, 2025	168.23	161.64	161.64	168.23	161.64	223,236
July 24, 2025	164.94	164.94	164.94	164.94	164.94	25,028
July 23, 2025	165.6	161.71	161.71	165.6	161.71	17,331

Rama Phosphates Limited (RAMAPHO.NS) NSE