Rama Phosphates Limited RAMAPHO
NSE · India · Process Industries
INR 119.61-0.48 (-0.40%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 120.05 | -0.03% | INR 121.29 | INR 128.00 | INR 118.02 | 41.09K |
| 2026-09-30 | INR 120.09 | -0.20% | INR 120.72 | INR 122.41 | INR 119.50 | 14.73K |
| 2026-09-29 | INR 120.33 | +0.28% | INR 122.40 | INR 122.40 | INR 119.31 | 9.76K |
| 2026-09-28 | INR 120.00 | -1.84% | INR 122.90 | INR 124.98 | INR 119.01 | 24.85K |
| 2026-09-25 | INR 122.25 | -0.20% | INR 122.49 | INR 123.95 | INR 121.28 | 15.29K |
| 2026-09-24 | INR 122.49 | -0.58% | INR 124.90 | INR 124.90 | INR 121.10 | 11.51K |
| 2026-09-23 | INR 123.21 | +2.54% | INR 121.20 | INR 124.99 | INR 120.00 | 22.88K |
| 2026-09-22 | INR 120.16 | -0.68% | INR 121.21 | INR 123.50 | INR 120.05 | 12.64K |
| 2026-09-21 | INR 120.98 | +0.09% | INR 122.83 | INR 122.83 | INR 118.66 | 10.56K |
| 2026-09-18 | INR 120.87 | +3.40% | INR 116.70 | INR 121.88 | INR 116.70 | 11.36K |
| 2026-09-17 | INR 116.90 | +1.49% | INR 117.89 | INR 119.00 | INR 115.50 | 14.61K |
| 2026-09-16 | INR 115.18 | -3.10% | INR 118.50 | INR 119.49 | INR 113.86 | 46.74K |
| 2026-09-15 | INR 118.86 | -3.11% | INR 122.06 | INR 123.50 | INR 118.51 | 28.80K |
| 2026-09-14 | INR 122.67 | 0.00% | INR 122.67 | INR 122.67 | INR 122.67 | 0 |
| 2026-09-11 | INR 122.67 | -0.73% | INR 123.00 | INR 124.84 | INR 120.71 | 31.23K |
| 2026-09-10 | INR 123.57 | +0.41% | INR 123.26 | INR 125.99 | INR 122.50 | 12.93K |
| 2026-09-09 | INR 123.07 | -1.34% | INR 124.50 | INR 125.59 | INR 122.55 | 10.65K |
| 2026-09-08 | INR 124.74 | +0.43% | INR 125.88 | INR 125.88 | INR 124.00 | 14.32K |
| 2026-09-07 | INR 124.20 | +0.58% | INR 126.00 | INR 126.00 | INR 123.00 | 14.68K |
| 2026-09-04 | INR 123.48 | -0.43% | INR 125.50 | INR 125.65 | INR 123.01 | 11.96K |
| 2026-09-03 | INR 124.01 | +0.88% | INR 124.86 | INR 126.88 | INR 122.81 | 22.47K |
| 2026-09-02 | INR 122.93 | +0.58% | INR 121.86 | INR 124.00 | INR 121.10 | 6.46K |
| 2026-09-01 | INR 122.22 | -0.92% | INR 123.90 | INR 124.00 | INR 121.76 | 10.35K |
| 2026-08-31 | INR 123.36 | -1.94% | INR 126.99 | INR 126.99 | INR 122.35 | 15.48K |
| 2026-08-28 | INR 125.80 | -0.60% | INR 124.13 | INR 128.59 | INR 124.13 | 27.86K |
| 2026-08-27 | INR 126.56 | -1.13% | INR 126.00 | INR 128.01 | INR 124.20 | 30.25K |
| 2026-08-26 | INR 128.00 | +2.42% | INR 126.00 | INR 129.70 | INR 125.00 | 75.08K |
| 2026-08-25 | INR 124.98 | +3.51% | INR 120.68 | INR 127.50 | INR 120.68 | 71.56K |
| 2026-08-24 | INR 120.74 | -0.26% | INR 120.26 | INR 123.99 | INR 120.21 | 24.74K |
| 2026-08-21 | INR 121.05 | -1.45% | INR 123.20 | INR 123.42 | INR 120.05 | 18.50K |
| 2026-08-20 | INR 122.83 | +1.15% | INR 120.55 | INR 123.99 | INR 119.68 | 53.28K |
| 2026-08-19 | INR 121.43 | +0.22% | INR 120.05 | INR 123.20 | INR 120.00 | 32.18K |
| 2026-08-18 | INR 121.16 | -0.30% | INR 120.61 | INR 122.90 | INR 120.61 | 6.38K |
| 2026-08-17 | INR 121.52 | +1.39% | INR 120.03 | INR 125.00 | INR 119.85 | 34.94K |
| 2026-08-14 | INR 119.85 | -0.17% | INR 120.11 | INR 120.89 | INR 118.84 | 21.75K |
| 2026-08-13 | INR 120.05 | -2.37% | INR 122.82 | INR 123.38 | INR 119.50 | 28.59K |
| 2026-08-12 | INR 122.97 | +0.37% | INR 124.75 | INR 124.75 | INR 122.05 | 7.83K |
| 2026-08-11 | INR 122.52 | +1.89% | INR 120.25 | INR 123.49 | INR 120.25 | 21.82K |
| 2026-08-10 | INR 120.25 | -2.47% | INR 124.90 | INR 125.40 | INR 119.90 | 91.46K |
| 2026-08-07 | INR 123.30 | -0.96% | INR 124.46 | INR 125.79 | INR 122.82 | 11.72K |
| 2026-08-06 | INR 124.50 | +0.02% | INR 125.05 | INR 126.96 | INR 124.20 | 21.23K |
| 2026-08-05 | INR 124.47 | -1.39% | INR 125.60 | INR 127.50 | INR 123.50 | 63.74K |
| 2026-08-04 | INR 126.23 | -3.57% | INR 130.94 | INR 132.00 | INR 123.20 | 59.39K |
| 2026-08-03 | INR 130.91 | +1.89% | INR 131.99 | INR 134.90 | INR 126.67 | 89.18K |
| 2026-07-31 | INR 128.48 | +2.08% | INR 127.94 | INR 130.90 | INR 126.17 | 30.38K |
| 2026-07-30 | INR 125.86 | -1.00% | INR 127.07 | INR 129.29 | INR 125.16 | 22.07K |
| 2026-07-29 | INR 127.13 | -1.16% | INR 128.01 | INR 130.78 | INR 126.03 | 36.29K |
| 2026-07-28 | INR 128.62 | -1.74% | INR 132.87 | INR 132.87 | INR 127.13 | 32.90K |
| 2026-07-27 | INR 130.90 | -0.15% | INR 134.00 | INR 134.90 | INR 129.11 | 55.79K |
| 2026-07-24 | INR 131.10 | +4.70% | INR 124.01 | INR 138.90 | INR 121.36 | 153.02K |
| 2026-07-23 | INR 125.21 | +0.22% | INR 122.45 | INR 127.60 | INR 121.80 | 15.97K |
| 2026-07-22 | INR 124.93 | -1.04% | INR 125.10 | INR 125.92 | INR 123.51 | 13.59K |
| 2026-07-21 | INR 126.24 | +1.63% | INR 124.25 | INR 127.00 | INR 121.30 | 26.66K |
| 2026-07-20 | INR 124.22 | +1.31% | INR 122.09 | INR 125.07 | INR 121.81 | 8.20K |
| 2026-07-17 | INR 122.61 | -0.95% | INR 123.00 | INR 125.71 | INR 122.50 | 7.04K |
| 2026-07-16 | INR 123.78 | +0.97% | INR 122.15 | INR 124.77 | INR 122.10 | 17.29K |
| 2026-07-15 | INR 122.59 | -0.58% | INR 124.61 | INR 126.47 | INR 120.48 | 24.65K |
| 2026-07-14 | INR 123.30 | -1.92% | INR 125.71 | INR 126.86 | INR 122.35 | 13.86K |
| 2026-07-13 | INR 125.71 | +0.46% | INR 123.00 | INR 126.77 | INR 122.30 | 35.70K |
| 2026-07-10 | INR 125.13 | -0.07% | INR 124.50 | INR 127.50 | INR 124.50 | 11.14K |
| 2026-07-09 | INR 125.22 | +1.48% | INR 123.47 | INR 126.80 | INR 123.47 | 11.29K |
| 2026-07-08 | INR 123.39 | -1.29% | INR 126.90 | INR 129.00 | INR 121.61 | 31.46K |
| 2026-07-07 | INR 125.00 | -1.17% | INR 127.11 | INR 128.09 | INR 124.00 | 21.84K |
| 2026-07-06 | INR 126.48 | -2.15% | INR 127.97 | INR 129.28 | INR 125.35 | 17.90K |
| 2026-07-03 | INR 129.26 | +2.92% | INR 125.93 | INR 134.00 | INR 125.42 | 59.71K |
| 2026-07-02 | INR 125.59 | +1.37% | INR 127.70 | INR 127.70 | INR 124.27 | 21.63K |
| 2026-07-01 | INR 123.89 | -2.17% | INR 128.82 | INR 129.35 | INR 123.23 | 34.05K |
| 2026-06-30 | INR 126.64 | +0.24% | INR 129.00 | INR 129.29 | INR 126.20 | 13.74K |
| 2026-06-29 | INR 126.34 | -2.61% | INR 128.99 | INR 131.38 | INR 124.15 | 28.02K |
| 2026-06-26 | INR 129.72 | 0.00% | INR 129.72 | INR 129.72 | INR 129.72 | 0 |
| 2026-06-25 | INR 129.72 | -3.83% | INR 136.00 | INR 138.89 | INR 128.01 | 40.95K |
| 2026-06-24 | INR 134.88 | -0.13% | INR 135.00 | INR 136.25 | INR 132.85 | 21.16K |
| 2026-06-23 | INR 135.05 | +0.10% | INR 136.84 | INR 141.00 | INR 133.81 | 112.30K |
| 2026-06-22 | INR 134.92 | +4.52% | INR 128.00 | INR 135.73 | INR 128.00 | 89.77K |
| 2026-06-19 | INR 129.08 | +5.71% | INR 121.00 | INR 132.80 | INR 120.80 | 98.93K |
| 2026-06-18 | INR 122.11 | -1.36% | INR 123.79 | INR 125.19 | INR 121.50 | 17.99K |
| 2026-06-17 | INR 123.79 | -2.14% | INR 127.95 | INR 127.95 | INR 123.04 | 29.97K |
| 2026-06-16 | INR 126.50 | +0.37% | INR 126.03 | INR 130.58 | INR 125.01 | 50.68K |
| 2026-06-15 | INR 126.03 | +3.86% | INR 122.95 | INR 130.00 | INR 122.95 | 95.11K |
| 2026-06-12 | INR 121.35 | +0.27% | INR 122.90 | INR 124.00 | INR 120.50 | 28.97K |
| 2026-06-11 | INR 121.02 | +0.01% | INR 121.00 | INR 122.90 | INR 119.10 | 15.50K |
| 2026-06-10 | INR 121.01 | +1.24% | INR 119.05 | INR 123.45 | INR 119.05 | 60.24K |
| 2026-06-09 | INR 119.53 | -0.32% | INR 119.95 | INR 121.00 | INR 118.38 | 18.55K |
| 2026-06-08 | INR 119.91 | -1.12% | INR 120.00 | INR 122.10 | INR 119.28 | 24.92K |
| 2026-06-05 | INR 121.27 | -0.13% | INR 122.99 | INR 123.59 | INR 120.01 | 30.40K |
| 2026-06-04 | INR 121.43 | +1.98% | INR 119.10 | INR 122.39 | INR 119.00 | 34.57K |
| 2026-06-03 | INR 119.07 | -0.86% | INR 120.11 | INR 122.19 | INR 118.05 | 23.01K |
| 2026-06-02 | INR 120.10 | -0.28% | INR 119.80 | INR 122.19 | INR 119.25 | 27.44K |
| 2026-06-01 | INR 120.44 | -1.97% | INR 123.00 | INR 123.00 | INR 119.25 | 33.74K |
| 2026-05-29 | INR 122.86 | +1.66% | INR 120.85 | INR 124.82 | INR 120.05 | 38.82K |