Raama Paper Mills Limited (BOM:500357)
India
· Delayed Price · Currency is INR 14.01
-0.72 (-4.89%)
At close: Apr 28, 2026
Raama Paper Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.00 | 15.45 | 14.00 | 14.01 | 14.01 | -4.89% | 1,264 |
| Apr 27, 2026 | 15.00 | 15.00 | 14.73 | 14.73 | 14.73 | -4.97% | 1,826 |
| Apr 24, 2026 | 15.20 | 15.89 | 14.50 | 15.50 | 15.50 | 1.77% | 1,268 |
| Apr 23, 2026 | 14.41 | 15.65 | 14.25 | 15.23 | 15.23 | 1.60% | 2,395 |
| Apr 22, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -1.12% | 2 |
| Apr 21, 2026 | 14.50 | 15.35 | 14.24 | 15.16 | 15.16 | 1.20% | 7,493 |
| Apr 20, 2026 | 14.60 | 15.14 | 13.77 | 14.98 | 14.98 | 3.38% | 3,884 |
| Apr 17, 2026 | 13.99 | 14.64 | 13.26 | 14.49 | 14.49 | 3.87% | 12,103 |
| Apr 16, 2026 | 14.14 | 14.14 | 12.81 | 13.95 | 13.95 | 3.49% | 2,612 |
| Apr 15, 2026 | 14.25 | 14.25 | 13.48 | 13.48 | 13.48 | -4.94% | 2,217 |
| Apr 13, 2026 | 13.35 | 14.50 | 13.35 | 14.18 | 14.18 | 1.00% | 8,965 |
| Apr 10, 2026 | 12.85 | 14.18 | 12.85 | 14.04 | 14.04 | 3.92% | 9,109 |
| Apr 9, 2026 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -4.99% | 1,169 |
| Apr 8, 2026 | 14.50 | 14.50 | 13.55 | 14.22 | 14.22 | -0.21% | 1,180 |
| Apr 7, 2026 | 14.37 | 14.37 | 14.25 | 14.25 | 14.25 | 0.49% | 106 |
| Apr 6, 2026 | 13.80 | 14.38 | 13.50 | 14.18 | 14.18 | 3.50% | 480 |
| Apr 1, 2026 | 13.40 | 13.85 | 13.00 | 13.70 | 13.70 | 3.24% | 43 |
| Mar 30, 2026 | 12.79 | 13.35 | 12.79 | 13.27 | 13.27 | 3.75% | 67 |
| Mar 27, 2026 | 13.46 | 13.46 | 12.79 | 12.79 | 12.79 | -4.98% | 107 |
| Mar 25, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0.67% | 6 |
| Mar 24, 2026 | 13.46 | 13.46 | 12.21 | 13.37 | 13.37 | 4.29% | 248 |
| Mar 23, 2026 | 14.00 | 14.00 | 12.82 | 12.82 | 12.82 | -4.97% | 43 |
| Mar 20, 2026 | 12.96 | 13.60 | 12.35 | 13.49 | 13.49 | 4.09% | 253 |
| Mar 19, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 4.94% | 20 |
| Mar 18, 2026 | 11.20 | 12.35 | 11.20 | 12.35 | 12.35 | 4.93% | 37 |
| Mar 17, 2026 | 11.86 | 11.86 | 11.31 | 11.77 | 11.77 | 4.07% | 18 |
| Mar 16, 2026 | 11.31 | 11.31 | 11.29 | 11.31 | 11.31 | -4.80% | 2,933 |
| Mar 13, 2026 | 12.50 | 13.12 | 11.88 | 11.88 | 11.88 | -4.96% | 1,439 |
| Mar 11, 2026 | 12.50 | 12.75 | 12.50 | 12.50 | 12.50 | -4.21% | 1,219 |
| Mar 10, 2026 | 14.00 | 14.39 | 13.05 | 13.05 | 13.05 | -4.88% | 142 |
| Mar 9, 2026 | 12.50 | 13.72 | 12.42 | 13.72 | 13.72 | 4.97% | 1,733 |
| Mar 6, 2026 | 14.00 | 14.00 | 13.05 | 13.07 | 13.07 | -4.81% | 2,057 |
| Mar 5, 2026 | 12.82 | 13.73 | 12.82 | 13.73 | 13.73 | 4.97% | 22 |
| Mar 4, 2026 | 12.48 | 13.10 | 11.86 | 13.08 | 13.08 | 4.81% | 3,052 |
| Mar 2, 2026 | 12.48 | 12.48 | 12.00 | 12.48 | 12.48 | 4.00% | 203 |
| Feb 27, 2026 | 11.20 | 12.25 | 11.16 | 12.00 | 12.00 | 2.21% | 1,824 |
| Feb 26, 2026 | 11.64 | 12.85 | 11.64 | 11.74 | 11.74 | -4.16% | 2,150 |
| Feb 25, 2026 | 12.45 | 12.45 | 11.30 | 12.25 | 12.25 | 3.20% | 1,271 |
| Feb 24, 2026 | 13.11 | 13.11 | 11.87 | 11.87 | 11.87 | -4.96% | 1,862 |
| Feb 23, 2026 | 11.40 | 12.49 | 11.40 | 12.49 | 12.49 | 4.08% | 3,409 |
| Feb 20, 2026 | 11.97 | 12.00 | 11.97 | 12.00 | 12.00 | -4.69% | 601 |
| Feb 19, 2026 | 12.28 | 12.59 | 12.28 | 12.59 | 12.59 | -2.55% | 1,203 |
| Feb 18, 2026 | 13.05 | 13.18 | 12.92 | 12.92 | 12.92 | -4.93% | 502 |
| Feb 17, 2026 | 14.25 | 14.25 | 13.59 | 13.59 | 13.59 | -4.97% | 230 |
| Feb 16, 2026 | 14.31 | 14.31 | 14.30 | 14.30 | 14.30 | -4.67% | 613 |
| Feb 13, 2026 | 14.78 | 15.15 | 13.85 | 15.00 | 15.00 | 3.52% | 6,856 |
| Feb 12, 2026 | 14.65 | 14.65 | 13.30 | 14.49 | 14.49 | 3.57% | 7,567 |
| Feb 11, 2026 | 14.00 | 14.00 | 13.99 | 13.99 | 13.99 | -4.96% | 1,584 |
| Feb 10, 2026 | 16.15 | 16.21 | 14.67 | 14.72 | 14.72 | -4.66% | 2,664 |
| Feb 9, 2026 | 14.20 | 15.59 | 14.16 | 15.44 | 15.44 | 3.62% | 2,485 |
| Feb 6, 2026 | 14.20 | 14.90 | 14.20 | 14.90 | 14.90 | - | 2,182 |
| Feb 5, 2026 | 14.00 | 14.95 | 14.00 | 14.90 | 14.90 | 4.63% | 2,423 |
| Feb 4, 2026 | 14.45 | 14.45 | 14.00 | 14.24 | 14.24 | 1.79% | 7,429 |
| Feb 3, 2026 | 13.57 | 13.99 | 13.57 | 13.99 | 13.99 | -2.03% | 3,000 |
| Feb 2, 2026 | 14.28 | 14.28 | 13.65 | 14.28 | 14.28 | - | 188 |
| Feb 1, 2026 | 14.28 | 14.28 | 13.92 | 14.28 | 14.28 | - | 69 |
| Jan 30, 2026 | 14.65 | 14.65 | 14.00 | 14.28 | 14.28 | 2.29% | 1,061 |
| Jan 29, 2026 | 12.64 | 13.96 | 12.64 | 13.96 | 13.96 | 4.96% | 6,224 |
| Jan 28, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.83% | 2,278 |
| Jan 27, 2026 | 12.62 | 13.24 | 12.62 | 13.19 | 13.19 | 4.52% | 632 |
| Jan 23, 2026 | 12.30 | 12.62 | 12.30 | 12.62 | 12.62 | 0.16% | 190 |
| Jan 22, 2026 | 12.00 | 12.60 | 12.00 | 12.60 | 12.60 | 5.00% | 4,030 |
| Jan 21, 2026 | 11.14 | 12.00 | 11.14 | 12.00 | 12.00 | 4.99% | 3,575 |
| Jan 19, 2026 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | -2.56% | 110 |
| Jan 16, 2026 | 11.75 | 11.75 | 11.73 | 11.73 | 11.73 | 2.45% | 3,253 |
| Jan 14, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 4.09% | 201 |
| Jan 13, 2026 | 11.00 | 11.15 | 10.70 | 11.00 | 11.00 | 2.80% | 9,831 |
| Jan 12, 2026 | 10.70 | 11.23 | 10.70 | 10.70 | 10.70 | - | 275 |
| Jan 8, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.85% | 938 |
| Jan 7, 2026 | 9.65 | 10.61 | 9.65 | 10.61 | 10.61 | 4.95% | 440 |
| Jan 6, 2026 | 10.51 | 10.51 | 10.11 | 10.11 | 10.11 | - | 111 |
| Jan 2, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 4.98% | 50 |
| Jan 1, 2026 | 10.00 | 10.00 | 9.63 | 9.63 | 9.63 | 1.05% | 139 |
| Dec 31, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 4.96% | 100 |
| Dec 30, 2025 | 8.73 | 9.08 | 8.22 | 9.08 | 9.08 | 4.97% | 1,034 |
| Dec 29, 2025 | 8.71 | 8.71 | 8.65 | 8.65 | 8.65 | -4.95% | 1,320 |
| Dec 26, 2025 | 9.00 | 9.10 | 8.61 | 9.10 | 9.10 | 1.11% | 3,702 |
| Dec 24, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.64% | 475 |
| Dec 23, 2025 | 9.15 | 9.56 | 9.15 | 9.15 | 9.15 | - | 259 |
| Dec 19, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 101 |
| Dec 16, 2025 | 9.59 | 9.59 | 9.15 | 9.15 | 9.15 | - | 25 |
| Dec 15, 2025 | 9.15 | 9.15 | 8.49 | 9.15 | 9.15 | 2.46% | 635 |
| Dec 12, 2025 | 9.40 | 9.40 | 8.93 | 8.93 | 8.93 | -5.00% | 1,500 |
| Dec 10, 2025 | 9.41 | 10.33 | 9.40 | 9.40 | 9.40 | -4.47% | 630 |
| Dec 8, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 1.03% | 15 |
| Dec 5, 2025 | 10.35 | 10.35 | 9.74 | 9.74 | 9.74 | -4.98% | 1,048 |
| Dec 4, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 4.70% | 79 |
| Dec 2, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 4.82% | 99 |
| Dec 1, 2025 | 9.33 | 9.34 | 9.31 | 9.34 | 9.34 | 4.94% | 449 |
| Nov 27, 2025 | 9.70 | 9.70 | 8.90 | 8.90 | 8.90 | -3.78% | 199 |
| Nov 25, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -4.64% | 100 |
| Nov 24, 2025 | 9.75 | 10.19 | 9.70 | 9.70 | 9.70 | -4.81% | 80 |
| Nov 21, 2025 | 10.50 | 10.50 | 10.19 | 10.19 | 10.19 | -4.94% | 760 |
| Nov 20, 2025 | 10.73 | 10.73 | 10.72 | 10.72 | 10.72 | -4.88% | 201 |
| Nov 19, 2025 | 12.44 | 12.44 | 11.27 | 11.27 | 11.27 | -4.97% | 354 |
| Nov 17, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 4.96% | 564 |
| Nov 13, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 2 |
| Nov 12, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 4.82% | 1,242 |
| Nov 10, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -1.01% | 3 |
| Nov 7, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -1.09% | 510 |