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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	163.6	167.65	167.65	173	163	128,814
December 03, 2025	170.1	162.79	162.79	172.85	162.02	179,899
December 02, 2025	174.45	170.96	170.96	174.74	170.1	56,302
December 01, 2025	175.52	172.7	172.7	180.38	172.1	66,547
November 28, 2025	179.42	176.25	176.25	179.56	175.39	45,161
November 27, 2025	175.37	178.91	178.91	181.35	175.15	70,580
November 26, 2025	177.68	174.87	174.87	177.97	173.51	89,101
November 25, 2025	172.3	177.17	177.17	179.95	172.1	179,283
November 24, 2025	182.5	172.28	172.28	182.94	171.04	186,330
November 21, 2025	185.7	183.33	183.33	185.7	181.35	77,335
November 19, 2025	187.55	179.42	179.42	187.55	178.01	192,931
November 18, 2025	185.1	187.2	187.2	192	185	206,796
November 17, 2025	192	185.25	185.25	192.31	183	215,569
November 14, 2025	192.5	191.13	191.13	195.97	190	185,643
November 13, 2025	192	191.27	191.27	200.47	189.3	315,097
November 12, 2025	204.28	191.78	191.78	204.28	187.99	753,590
November 11, 2025	212.68	202.66	202.66	212.68	201.25	322,330
November 10, 2025	209.1	210.99	210.99	217.19	197.55	788,949
November 07, 2025	187	207.16	207.16	210.2	186.05	1.84M
November 06, 2025	195	189.15	189.15	196.37	187.01	227,081
November 04, 2025	199.7	194.82	194.82	203.39	193.15	441,480
November 03, 2025	184.07	199.15	199.15	202	182.49	1.01M
October 31, 2025	187.01	184.07	184.07	192.5	180.6	345,225
October 30, 2025	192.1	187.11	187.11	198.8	185.61	346,444
October 29, 2025	197.8	192.05	192.05	199.99	190.4	341,063
October 28, 2025	204.65	196.6	196.6	209.19	190.51	930,065
October 27, 2025	195	204.65	204.65	210.2	189.35	2.02M
October 24, 2025	190.09	192.5	192.5	199.4	184.55	1.38M
October 23, 2025	171.62	188.1	188.1	196	168.46	2.55M
October 21, 2025	164.95	168.59	168.59	170.98	160	340,372
October 20, 2025	168.05	162.17	162.17	171.89	156.92	592,329
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

Rama Phosphates Limited (RAMAPHO.NS) NSE