Shree Rama Newsprint Ltd. RAMANEWS

NSE · India · Process Industries

INR 29.22-1.05 (-3.47%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 29.38	-2.94%	INR 30.27	INR 30.50	INR 29.12	15.98K
2026-09-30	INR 30.27	-0.13%	INR 30.65	INR 31.48	INR 30.01	6.72K
2026-09-29	INR 30.31	-2.57%	INR 30.19	INR 31.58	INR 30.17	10.64K
2026-09-28	INR 31.11	+0.03%	INR 31.00	INR 31.60	INR 30.00	20.20K
2026-09-25	INR 31.10	-0.35%	INR 31.07	INR 31.49	INR 30.76	14.12K
2026-09-24	INR 31.21	-1.89%	INR 31.66	INR 32.60	INR 30.81	15.38K
2026-09-23	INR 31.81	-0.93%	INR 31.47	INR 32.75	INR 31.30	32.28K
2026-09-22	INR 32.11	-0.09%	INR 32.39	INR 32.54	INR 31.51	17.71K
2026-09-21	INR 32.14	+2.59%	INR 31.18	INR 32.75	INR 31.00	17.75K
2026-09-18	INR 31.33	+1.26%	INR 30.40	INR 31.90	INR 30.40	27.40K
2026-09-17	INR 30.94	+2.59%	INR 30.16	INR 32.50	INR 30.16	24.77K
2026-09-16	INR 30.16	-2.52%	INR 31.57	INR 31.57	INR 30.00	13.26K
2026-09-15	INR 30.94	-0.03%	INR 30.95	INR 32.71	INR 30.50	16.17K
2026-09-11	INR 30.95	-3.73%	INR 32.79	INR 32.79	INR 30.52	55.69K
2026-09-10	INR 32.15	-1.65%	INR 33.02	INR 33.02	INR 32.10	8.57K
2026-09-09	INR 32.69	-3.11%	INR 33.90	INR 34.50	INR 32.66	11.96K
2026-09-08	INR 33.74	+3.37%	INR 32.89	INR 34.30	INR 32.66	151.15K
2026-09-07	INR 32.64	+2.80%	INR 31.43	INR 32.95	INR 31.15	35.62K
2026-09-04	INR 31.75	-1.85%	INR 32.96	INR 32.96	INR 31.66	4.99K
2026-09-03	INR 32.35	+3.69%	INR 31.89	INR 32.80	INR 30.50	39.05K
2026-09-02	INR 31.20	-0.92%	INR 31.80	INR 31.80	INR 30.82	6.74K
2026-09-01	INR 31.49	+0.54%	INR 30.80	INR 32.16	INR 30.76	19.13K
2026-08-31	INR 31.32	-1.51%	INR 30.57	INR 32.35	INR 30.57	10.11K
2026-08-28	INR 31.80	-2.96%	INR 32.95	INR 33.00	INR 31.50	11.25K
2026-08-27	INR 32.77	+3.02%	INR 32.00	INR 33.49	INR 31.75	32.25K
2026-08-26	INR 31.81	+0.06%	INR 31.03	INR 32.19	INR 31.03	19.41K
2026-08-25	INR 31.79	-0.13%	INR 31.19	INR 31.89	INR 30.25	7.53K
2026-08-24	INR 31.83	+0.13%	INR 33.20	INR 33.20	INR 31.34	9.94K
2026-08-21	INR 31.79	+0.41%	INR 32.89	INR 32.89	INR 31.22	5.21K
2026-08-20	INR 31.66	-2.28%	INR 32.50	INR 32.95	INR 30.70	17.98K
2026-08-19	INR 32.40	-3.40%	INR 32.65	INR 33.50	INR 31.60	6.28K
2026-08-18	INR 33.54	+2.32%	INR 32.87	INR 33.90	INR 31.95	22.58K
2026-08-17	INR 32.78	+3.67%	INR 31.00	INR 33.44	INR 31.00	23.65K
2026-08-14	INR 31.62	-0.82%	INR 31.50	INR 33.30	INR 30.90	11.06K
2026-08-13	INR 31.88	-4.75%	INR 32.83	INR 34.10	INR 31.51	40.55K
2026-08-12	INR 33.47	+0.33%	INR 33.36	INR 34.50	INR 33.11	19.12K
2026-08-11	INR 33.36	-1.18%	INR 34.00	INR 34.00	INR 32.91	51.06K
2026-08-10	INR 33.76	+2.06%	INR 32.35	INR 35.00	INR 32.25	109.11K
2026-08-07	INR 33.08	-1.31%	INR 33.68	INR 33.68	INR 32.51	11.40K
2026-08-06	INR 33.52	+0.21%	INR 33.50	INR 34.00	INR 31.51	77.45K
2026-08-05	INR 33.45	+0.24%	INR 33.53	INR 34.48	INR 32.70	212.39K
2026-08-04	INR 33.37	+8.17%	INR 30.50	INR 34.20	INR 29.30	379.96K
2026-08-03	INR 30.85	+8.67%	INR 28.39	INR 31.99	INR 28.39	96.27K
2026-07-31	INR 28.39	-1.49%	INR 28.50	INR 28.71	INR 28.02	24.07K
2026-07-30	INR 28.82	+0.49%	INR 28.50	INR 29.32	INR 28.35	7.62K
2026-07-29	INR 28.68	-0.31%	INR 28.51	INR 29.48	INR 28.50	8.22K
2026-07-28	INR 28.77	+0.88%	INR 28.53	INR 29.40	INR 28.52	8.19K
2026-07-27	INR 28.52	-0.18%	INR 28.74	INR 29.10	INR 28.10	12.07K
2026-07-24	INR 28.57	+0.32%	INR 28.48	INR 28.97	INR 27.69	23.10K
2026-07-23	INR 28.48	+1.97%	INR 28.06	INR 29.94	INR 28.05	73.69K
2026-07-22	INR 27.93	-3.86%	INR 29.04	INR 29.18	INR 27.12	39.44K
2026-07-21	INR 29.05	+0.69%	INR 28.50	INR 29.25	INR 28.50	10.60K
2026-07-20	INR 28.85	+0.03%	INR 28.84	INR 28.99	INR 28.41	5.48K
2026-07-17	INR 28.84	+0.80%	INR 28.61	INR 29.36	INR 28.40	3.78K
2026-07-16	INR 28.61	-1.17%	INR 29.30	INR 29.90	INR 28.50	18.07K
2026-07-15	INR 28.95	-0.96%	INR 29.23	INR 29.90	INR 28.32	32.04K
2026-07-14	INR 29.23	+0.38%	INR 29.12	INR 29.80	INR 28.51	3.99K
2026-07-13	INR 29.12	-0.31%	INR 29.19	INR 29.96	INR 28.70	10.86K
2026-07-10	INR 29.21	+0.55%	INR 29.10	INR 29.87	INR 28.72	2.20K
2026-07-09	INR 29.05	+1.89%	INR 28.72	INR 29.85	INR 28.40	29.70K
2026-07-08	INR 28.51	-0.73%	INR 28.50	INR 28.99	INR 28.00	10.70K
2026-07-07	INR 28.72	-0.62%	INR 28.76	INR 29.18	INR 28.62	4.43K
2026-07-06	INR 28.90	-0.28%	INR 28.60	INR 29.45	INR 28.55	7.72K
2026-07-03	INR 28.98	+1.08%	INR 28.60	INR 29.26	INR 28.55	14.19K
2026-07-02	INR 28.67	-1.21%	INR 29.35	INR 30.19	INR 27.90	29.66K
2026-07-01	INR 29.02	-0.45%	INR 29.80	INR 29.80	INR 28.96	7.66K
2026-06-30	INR 29.15	+1.50%	INR 29.09	INR 29.50	INR 28.90	11.08K
2026-06-29	INR 28.72	-1.17%	INR 28.50	INR 29.80	INR 28.50	6.73K
2026-06-26	INR 29.06	0.00%	INR 29.06	INR 29.06	INR 29.06	0
2026-06-25	INR 29.06	-0.48%	INR 29.30	INR 29.83	INR 28.40	11.41K
2026-06-24	INR 29.20	-1.02%	INR 29.58	INR 29.79	INR 28.50	16.92K
2026-06-23	INR 29.50	+1.37%	INR 29.35	INR 29.89	INR 29.05	10.45K
2026-06-22	INR 29.10	-0.58%	INR 29.27	INR 29.75	INR 29.00	19.37K
2026-06-19	INR 29.27	-2.04%	INR 29.88	INR 30.19	INR 28.66	42.98K
2026-06-18	INR 29.88	+0.20%	INR 30.00	INR 30.46	INR 29.31	22.90K
2026-06-17	INR 29.82	+0.68%	INR 29.50	INR 29.99	INR 29.35	9.68K
2026-06-16	INR 29.62	-0.64%	INR 30.20	INR 30.20	INR 29.21	5.75K
2026-06-15	INR 29.81	+2.26%	INR 29.70	INR 30.17	INR 29.25	4.02K
2026-06-12	INR 29.15	+0.55%	INR 28.89	INR 29.80	INR 28.10	42.39K
2026-06-11	INR 28.99	-1.86%	INR 29.50	INR 30.23	INR 28.60	19.46K
2026-06-10	INR 29.54	+1.76%	INR 28.50	INR 30.10	INR 28.50	19.01K
2026-06-09	INR 29.03	-2.39%	INR 28.85	INR 29.99	INR 28.85	13.30K
2026-06-08	INR 29.74	+0.61%	INR 29.66	INR 30.40	INR 28.20	18.22K
2026-06-05	INR 29.56	+0.82%	INR 29.01	INR 30.25	INR 29.01	15.43K
2026-06-04	INR 29.32	+0.93%	INR 29.00	INR 29.94	INR 28.80	15.77K
2026-06-03	INR 29.05	-1.49%	INR 29.55	INR 29.80	INR 28.97	28.81K
2026-06-02	INR 29.49	+0.96%	INR 29.75	INR 29.98	INR 29.40	16.88K
2026-06-01	INR 29.21	-1.58%	INR 29.68	INR 30.39	INR 29.20	11.00K
2026-05-29	INR 29.68	-0.03%	INR 29.83	INR 30.52	INR 29.03	23.79K
2026-05-28	INR 29.69	0.00%	INR 29.69	INR 29.69	INR 29.69	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 29.38	-2.94%	INR 30.27	INR 30.50	INR 29.12	15.98K
2026-09-30	INR 30.27	-0.13%	INR 30.65	INR 31.48	INR 30.01	6.72K
2026-09-29	INR 30.31	-2.57%	INR 30.19	INR 31.58	INR 30.17	10.64K
2026-09-28	INR 31.11	+0.03%	INR 31.00	INR 31.60	INR 30.00	20.20K
2026-09-25	INR 31.10	-0.35%	INR 31.07	INR 31.49	INR 30.76	14.12K
2026-09-24	INR 31.21	-1.89%	INR 31.66	INR 32.60	INR 30.81	15.38K
2026-09-23	INR 31.81	-0.93%	INR 31.47	INR 32.75	INR 31.30	32.28K
2026-09-22	INR 32.11	-0.09%	INR 32.39	INR 32.54	INR 31.51	17.71K
2026-09-21	INR 32.14	+2.59%	INR 31.18	INR 32.75	INR 31.00	17.75K
2026-09-18	INR 31.33	+1.26%	INR 30.40	INR 31.90	INR 30.40	27.40K
2026-09-17	INR 30.94	+2.59%	INR 30.16	INR 32.50	INR 30.16	24.77K
2026-09-16	INR 30.16	-2.52%	INR 31.57	INR 31.57	INR 30.00	13.26K
2026-09-15	INR 30.94	-0.03%	INR 30.95	INR 32.71	INR 30.50	16.17K
2026-09-11	INR 30.95	-3.73%	INR 32.79	INR 32.79	INR 30.52	55.69K
2026-09-10	INR 32.15	-1.65%	INR 33.02	INR 33.02	INR 32.10	8.57K
2026-09-09	INR 32.69	-3.11%	INR 33.90	INR 34.50	INR 32.66	11.96K
2026-09-08	INR 33.74	+3.37%	INR 32.89	INR 34.30	INR 32.66	151.15K
2026-09-07	INR 32.64	+2.80%	INR 31.43	INR 32.95	INR 31.15	35.62K
2026-09-04	INR 31.75	-1.85%	INR 32.96	INR 32.96	INR 31.66	4.99K
2026-09-03	INR 32.35	+3.69%	INR 31.89	INR 32.80	INR 30.50	39.05K
2026-09-02	INR 31.20	-0.92%	INR 31.80	INR 31.80	INR 30.82	6.74K
2026-09-01	INR 31.49	+0.54%	INR 30.80	INR 32.16	INR 30.76	19.13K
2026-08-31	INR 31.32	-1.51%	INR 30.57	INR 32.35	INR 30.57	10.11K
2026-08-28	INR 31.80	-2.96%	INR 32.95	INR 33.00	INR 31.50	11.25K
2026-08-27	INR 32.77	+3.02%	INR 32.00	INR 33.49	INR 31.75	32.25K
2026-08-26	INR 31.81	+0.06%	INR 31.03	INR 32.19	INR 31.03	19.41K
2026-08-25	INR 31.79	-0.13%	INR 31.19	INR 31.89	INR 30.25	7.53K
2026-08-24	INR 31.83	+0.13%	INR 33.20	INR 33.20	INR 31.34	9.94K
2026-08-21	INR 31.79	+0.41%	INR 32.89	INR 32.89	INR 31.22	5.21K
2026-08-20	INR 31.66	-2.28%	INR 32.50	INR 32.95	INR 30.70	17.98K
2026-08-19	INR 32.40	-3.40%	INR 32.65	INR 33.50	INR 31.60	6.28K
2026-08-18	INR 33.54	+2.32%	INR 32.87	INR 33.90	INR 31.95	22.58K
2026-08-17	INR 32.78	+3.67%	INR 31.00	INR 33.44	INR 31.00	23.65K
2026-08-14	INR 31.62	-0.82%	INR 31.50	INR 33.30	INR 30.90	11.06K
2026-08-13	INR 31.88	-4.75%	INR 32.83	INR 34.10	INR 31.51	40.55K
2026-08-12	INR 33.47	+0.33%	INR 33.36	INR 34.50	INR 33.11	19.12K
2026-08-11	INR 33.36	-1.18%	INR 34.00	INR 34.00	INR 32.91	51.06K
2026-08-10	INR 33.76	+2.06%	INR 32.35	INR 35.00	INR 32.25	109.11K
2026-08-07	INR 33.08	-1.31%	INR 33.68	INR 33.68	INR 32.51	11.40K
2026-08-06	INR 33.52	+0.21%	INR 33.50	INR 34.00	INR 31.51	77.45K
2026-08-05	INR 33.45	+0.24%	INR 33.53	INR 34.48	INR 32.70	212.39K
2026-08-04	INR 33.37	+8.17%	INR 30.50	INR 34.20	INR 29.30	379.96K
2026-08-03	INR 30.85	+8.67%	INR 28.39	INR 31.99	INR 28.39	96.27K
2026-07-31	INR 28.39	-1.49%	INR 28.50	INR 28.71	INR 28.02	24.07K
2026-07-30	INR 28.82	+0.49%	INR 28.50	INR 29.32	INR 28.35	7.62K
2026-07-29	INR 28.68	-0.31%	INR 28.51	INR 29.48	INR 28.50	8.22K
2026-07-28	INR 28.77	+0.88%	INR 28.53	INR 29.40	INR 28.52	8.19K
2026-07-27	INR 28.52	-0.18%	INR 28.74	INR 29.10	INR 28.10	12.07K
2026-07-24	INR 28.57	+0.32%	INR 28.48	INR 28.97	INR 27.69	23.10K
2026-07-23	INR 28.48	+1.97%	INR 28.06	INR 29.94	INR 28.05	73.69K
2026-07-22	INR 27.93	-3.86%	INR 29.04	INR 29.18	INR 27.12	39.44K
2026-07-21	INR 29.05	+0.69%	INR 28.50	INR 29.25	INR 28.50	10.60K
2026-07-20	INR 28.85	+0.03%	INR 28.84	INR 28.99	INR 28.41	5.48K
2026-07-17	INR 28.84	+0.80%	INR 28.61	INR 29.36	INR 28.40	3.78K
2026-07-16	INR 28.61	-1.17%	INR 29.30	INR 29.90	INR 28.50	18.07K
2026-07-15	INR 28.95	-0.96%	INR 29.23	INR 29.90	INR 28.32	32.04K
2026-07-14	INR 29.23	+0.38%	INR 29.12	INR 29.80	INR 28.51	3.99K
2026-07-13	INR 29.12	-0.31%	INR 29.19	INR 29.96	INR 28.70	10.86K
2026-07-10	INR 29.21	+0.55%	INR 29.10	INR 29.87	INR 28.72	2.20K
2026-07-09	INR 29.05	+1.89%	INR 28.72	INR 29.85	INR 28.40	29.70K
2026-07-08	INR 28.51	-0.73%	INR 28.50	INR 28.99	INR 28.00	10.70K
2026-07-07	INR 28.72	-0.62%	INR 28.76	INR 29.18	INR 28.62	4.43K
2026-07-06	INR 28.90	-0.28%	INR 28.60	INR 29.45	INR 28.55	7.72K
2026-07-03	INR 28.98	+1.08%	INR 28.60	INR 29.26	INR 28.55	14.19K
2026-07-02	INR 28.67	-1.21%	INR 29.35	INR 30.19	INR 27.90	29.66K
2026-07-01	INR 29.02	-0.45%	INR 29.80	INR 29.80	INR 28.96	7.66K
2026-06-30	INR 29.15	+1.50%	INR 29.09	INR 29.50	INR 28.90	11.08K
2026-06-29	INR 28.72	-1.17%	INR 28.50	INR 29.80	INR 28.50	6.73K
2026-06-26	INR 29.06	0.00%	INR 29.06	INR 29.06	INR 29.06	0
2026-06-25	INR 29.06	-0.48%	INR 29.30	INR 29.83	INR 28.40	11.41K
2026-06-24	INR 29.20	-1.02%	INR 29.58	INR 29.79	INR 28.50	16.92K
2026-06-23	INR 29.50	+1.37%	INR 29.35	INR 29.89	INR 29.05	10.45K
2026-06-22	INR 29.10	-0.58%	INR 29.27	INR 29.75	INR 29.00	19.37K
2026-06-19	INR 29.27	-2.04%	INR 29.88	INR 30.19	INR 28.66	42.98K
2026-06-18	INR 29.88	+0.20%	INR 30.00	INR 30.46	INR 29.31	22.90K
2026-06-17	INR 29.82	+0.68%	INR 29.50	INR 29.99	INR 29.35	9.68K
2026-06-16	INR 29.62	-0.64%	INR 30.20	INR 30.20	INR 29.21	5.75K
2026-06-15	INR 29.81	+2.26%	INR 29.70	INR 30.17	INR 29.25	4.02K
2026-06-12	INR 29.15	+0.55%	INR 28.89	INR 29.80	INR 28.10	42.39K
2026-06-11	INR 28.99	-1.86%	INR 29.50	INR 30.23	INR 28.60	19.46K
2026-06-10	INR 29.54	+1.76%	INR 28.50	INR 30.10	INR 28.50	19.01K
2026-06-09	INR 29.03	-2.39%	INR 28.85	INR 29.99	INR 28.85	13.30K
2026-06-08	INR 29.74	+0.61%	INR 29.66	INR 30.40	INR 28.20	18.22K
2026-06-05	INR 29.56	+0.82%	INR 29.01	INR 30.25	INR 29.01	15.43K
2026-06-04	INR 29.32	+0.93%	INR 29.00	INR 29.94	INR 28.80	15.77K
2026-06-03	INR 29.05	-1.49%	INR 29.55	INR 29.80	INR 28.97	28.81K
2026-06-02	INR 29.49	+0.96%	INR 29.75	INR 29.98	INR 29.40	16.88K
2026-06-01	INR 29.21	-1.58%	INR 29.68	INR 30.39	INR 29.20	11.00K
2026-05-29	INR 29.68	-0.03%	INR 29.83	INR 30.52	INR 29.03	23.79K
2026-05-28	INR 29.69	0.00%	INR 29.69	INR 29.69	INR 29.69	0