Rama Phosphates Limited (RAMAPHO.NS) NSE

Currency In INR

RAMAPHO.NS Historical Return

If you invested ₹1000 in Rama Phosphates Limited (RAMAPHO.NS) since IPO date, it would be worth ₹944.43 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹1,208.51, while ₹1000 invested 1 year ago would be worth ₹630.61. This corresponds to total returns of -5.56%, 20.85%, -36.94%, respectively, with annualized returns of -1.33%, 6.52%, -36.94%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

RAMAPHO.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 09, 2026	111.4	112.21	112.21	114.42	109.26	29,886
November 08, 2026	111	110.93	110.93	112	108	3,608
November 06, 2026	111.49	111	111	112.39	108.5	9,511
November 05, 2026	112	111.6	111.6	114.8	111	19,059
November 04, 2026	109.59	110.03	110.03	111.01	108.1	7,871
November 03, 2026	103	109.59	109.59	114	103	40,783
November 02, 2026	102.06	103.85	103.85	108.04	102.06	15,286
October 30, 2026	104	103.06	103.06	104	100	11,023
October 29, 2026	104	103.65	103.65	104.49	102.38	5,266
October 28, 2026	104.79	102.06	102.06	104.79	99.27	16,917
October 27, 2026	100.5	104.21	104.21	104.97	100.5	6,807
October 26, 2026	97.5	99.75	99.75	101.99	97.5	13,949
October 23, 2026	102.01	97.83	97.83	102.01	96.8	28,475
October 22, 2026	102.95	102.58	102.58	105.99	99.16	15,073
October 21, 2026	109	101.77	101.77	109	100.41	20,037
October 19, 2026	111.69	107.12	107.12	111.69	105.02	19,505
October 16, 2026	110.89	108.79	108.79	110.89	106.57	11,319
October 15, 2026	108.6	108.73	108.73	111.79	108.25	15,254
October 14, 2026	109.58	109.59	109.59	112.43	109	17,482
October 13, 2026	109.99	109.58	109.58	110.61	108.9	15,415
October 12, 2026	112	109.84	109.84	114	108.42	14,370
October 09, 2026	110.5	109.52	109.52	110.5	106	45,965
October 08, 2026	115	110.09	110.09	116	109.12	47,086
October 07, 2026	119.9	115.17	115.17	119.9	114.5	60,428
October 06, 2026	118.57	117.99	117.99	123.34	117.52	73,107
October 05, 2026	123.43	119.07	119.07	123.43	118.75	9,590
October 01, 2026	121.29	120.05	120.05	128	118.02	41,090
September 30, 2026	120.72	120.09	120.09	122.41	119.5	14,729
September 29, 2026	122.4	120.33	120.33	122.4	119.31	10,012
September 28, 2026	122.9	120	120	124.98	119.01	24,888
September 25, 2026	122.49	122.25	122.25	123.95	121.28	15,656
September 24, 2026	124.9	122.49	122.49	124.9	121.1	12,161
September 23, 2026	121.2	123.21	123.21	124.99	120	23,025
September 22, 2026	121.21	120.16	120.16	123.5	120.05	12,682
September 21, 2026	122.83	120.98	120.98	122.83	118.66	10,559
September 18, 2026	116.7	120.87	120.87	121.88	116.7	11,362
September 17, 2026	117.89	116.9	116.9	119	115.5	14,627
September 16, 2026	118.5	115.18	115.18	119.49	113.86	46,737
September 15, 2026	122.06	118.86	118.86	123.5	118.51	28,796
September 11, 2026	123	122.67	122.67	124.84	120.71	32,514
September 10, 2026	123.26	123.57	123.57	125.99	122.5	12,956
September 09, 2026	124.5	123.07	123.07	125.59	122.55	10,645
September 08, 2026	125.88	124.74	124.74	125.88	124	14,324
September 07, 2026	126	124.2	124.2	126	123	14,683
September 04, 2026	125.5	123.48	123.48	125.65	123.01	11,962
September 03, 2026	124.86	124.01	124.01	126.88	122.81	22,479
September 02, 2026	121.86	122.93	122.93	124	121.1	6,491
September 01, 2026	123.9	122.22	122.22	124	121.76	10,379
August 31, 2026	126.99	123.36	123.36	126.99	122.35	15,477
August 28, 2026	124.13	125.8	125.8	128.59	124.13	29,292
August 27, 2026	126	126.56	126.56	128.01	124.2	30,648
August 26, 2026	126	128	128	129.7	125	75,128
August 25, 2026	120.68	124.98	124.98	127.5	120.68	73,532
August 24, 2026	120.26	120.74	120.74	123.99	120.21	25,092
August 21, 2026	123.2	121.05	121.05	123.42	120.05	18,500
August 20, 2026	120.55	122.83	122.83	123.99	119.68	53,280
August 19, 2026	120.05	121.43	121.43	123.2	120	32,447
August 18, 2026	120.61	121.16	121.16	122.9	120.61	6,382
August 17, 2026	120.03	121.52	121.52	125	119.85	34,942
August 14, 2026	120.11	119.85	119.85	120.89	118.84	21,747