Ramgopal Polytex Limited (BOM:514223)
India
· Delayed Price · Currency is INR 18.50
-0.51 (-2.68%)
At close: Mar 9, 2026
Ramgopal Polytex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 19.01 | 19.01 | 18.06 | 18.50 | 18.50 | -2.68% | 1,919 |
| Mar 6, 2026 | 19.11 | 19.11 | 19.01 | 19.01 | 19.01 | -0.52% | 405 |
| Mar 5, 2026 | 19.88 | 19.88 | 19.11 | 19.11 | 19.11 | -2.00% | 1,485 |
| Mar 4, 2026 | 18.92 | 19.50 | 18.92 | 19.50 | 19.50 | 1.19% | 1,261 |
| Mar 2, 2026 | 18.86 | 19.27 | 18.86 | 19.27 | 19.27 | 0.16% | 2,373 |
| Feb 27, 2026 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 1.96% | 5,015 |
| Feb 26, 2026 | 18.50 | 18.87 | 18.50 | 18.87 | 18.87 | 2.00% | 2,700 |
| Feb 25, 2026 | 18.15 | 18.50 | 18.15 | 18.50 | 18.50 | 1.98% | 4,669 |
| Feb 24, 2026 | 18.41 | 18.41 | 18.13 | 18.14 | 18.14 | -1.95% | 533 |
| Feb 23, 2026 | 18.50 | 18.50 | 18.30 | 18.50 | 18.50 | 1.09% | 938 |
| Feb 20, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | 5,352 |
| Feb 19, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.27% | 200 |
| Feb 18, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - | 1,266 |
| Feb 17, 2026 | 18.00 | 18.36 | 17.64 | 18.35 | 18.35 | 1.94% | 8,326 |
| Feb 16, 2026 | 18.50 | 18.50 | 18.00 | 18.00 | 18.00 | -1.53% | 240 |
| Feb 13, 2026 | 18.75 | 18.75 | 18.28 | 18.28 | 18.28 | -1.83% | 641 |
| Feb 12, 2026 | 19.25 | 19.25 | 18.62 | 18.62 | 18.62 | -2.00% | 249 |
| Feb 11, 2026 | 19.38 | 19.38 | 19.00 | 19.00 | 19.00 | - | 4,171 |
| Feb 10, 2026 | 18.81 | 19.00 | 18.44 | 19.00 | 19.00 | 1.01% | 5,713 |
| Feb 9, 2026 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - | 3,009 |
| Feb 6, 2026 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - | 143 |
| Feb 5, 2026 | 18.81 | 18.86 | 18.81 | 18.81 | 18.81 | -1.98% | 2,694 |
| Feb 4, 2026 | 19.49 | 19.49 | 19.19 | 19.19 | 19.19 | -1.99% | 6,990 |
| Feb 3, 2026 | 19.80 | 20.59 | 19.50 | 19.58 | 19.58 | -1.06% | 13,838 |
| Feb 2, 2026 | 18.97 | 19.91 | 18.12 | 19.79 | 19.79 | 4.32% | 20,875 |
| Feb 1, 2026 | 18.69 | 19.00 | 17.76 | 18.97 | 18.97 | 1.50% | 8,234 |
| Jan 30, 2026 | 18.25 | 18.73 | 17.33 | 18.69 | 18.69 | 3.78% | 12,563 |
| Jan 29, 2026 | 18.62 | 18.63 | 17.55 | 18.01 | 18.01 | 1.46% | 10,536 |
| Jan 28, 2026 | 16.99 | 17.75 | 16.99 | 17.75 | 17.75 | 4.97% | 26,175 |
| Jan 27, 2026 | 16.91 | 16.91 | 15.55 | 16.91 | 16.91 | 4.97% | 11,339 |
| Jan 23, 2026 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 1.96% | 13,976 |
| Jan 22, 2026 | 15.80 | 16.44 | 15.80 | 15.80 | 15.80 | -1.99% | 135,983 |
| Jan 21, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -1.95% | 1,118 |
| Jan 20, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -1.97% | 5,440 |
| Jan 19, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -1.99% | 2,901 |
| Jan 16, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -1.95% | 2,511 |
| Jan 14, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -1.97% | 409 |
| Jan 13, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.98% | 4,161 |
| Jan 12, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -2.00% | 1,524 |
| Jan 9, 2026 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | -1.96% | 362 |
| Jan 8, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.97% | 87 |
| Jan 7, 2026 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -1.98% | 269 |
| Jan 6, 2026 | 20.47 | 20.47 | 19.67 | 19.67 | 19.67 | -1.99% | 60,051 |
| Jan 5, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 1.98% | 9,548 |
| Jan 2, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 1.97% | 2,666 |
| Jan 1, 2026 | 19.25 | 19.30 | 19.25 | 19.30 | 19.30 | 1.95% | 2,492 |
| Dec 31, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 1.99% | 4,141 |
| Dec 30, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 1.98% | 7,039 |
| Dec 29, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.96% | 5,426 |
| Dec 26, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 2.00% | 28,696 |
| Dec 24, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.98% | 5,165 |
| Dec 23, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 1.96% | 2,021 |
| Dec 22, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 2.00% | 2,675 |
| Dec 19, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.98% | 12,164 |
| Dec 18, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 1.95% | 3,923 |
| Dec 17, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 1.99% | 2,568 |
| Dec 16, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 1.97% | 6,156 |
| Dec 15, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 1.94% | 6,153 |
| Dec 12, 2025 | 14.96 | 14.97 | 14.96 | 14.97 | 14.97 | 1.98% | 42,391 |
| Dec 11, 2025 | 14.68 | 14.68 | 13.30 | 14.68 | 14.68 | 4.93% | 99,294 |
| Dec 10, 2025 | 13.95 | 13.99 | 13.95 | 13.99 | 13.99 | 4.95% | 9,280 |
| Dec 9, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 4.96% | 10,496 |
| Dec 8, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 4.96% | 4,337 |
| Dec 5, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 4.94% | 8,494 |
| Dec 4, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 4.91% | 13,733 |
| Dec 3, 2025 | 10.99 | 10.99 | 10.02 | 10.99 | 10.99 | 4.97% | 45,530 |
| Dec 2, 2025 | 10.47 | 10.47 | 9.49 | 10.47 | 10.47 | 4.91% | 120,253 |
| Dec 1, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 4.94% | 10,677 |
| Nov 28, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 4.97% | 7,634 |
| Nov 27, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 4.98% | 7,512 |
| Nov 26, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 4.99% | 6,597 |
| Nov 25, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 4.98% | 3,280 |
| Nov 24, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 4.96% | 16,643 |
| Nov 21, 2025 | 7.45 | 7.46 | 7.45 | 7.46 | 7.46 | 4.92% | 16,517 |
| Nov 20, 2025 | 6.50 | 7.11 | 6.50 | 7.11 | 7.11 | 4.87% | 18,716 |
| Nov 19, 2025 | 6.46 | 6.78 | 6.46 | 6.78 | 6.78 | 4.95% | 13,451 |
| Nov 18, 2025 | 6.17 | 6.46 | 6.15 | 6.46 | 6.46 | 4.87% | 5,590 |
| Nov 17, 2025 | 6.25 | 6.40 | 6.13 | 6.16 | 6.16 | 0.49% | 9,144 |
| Nov 14, 2025 | 5.90 | 6.15 | 5.90 | 6.13 | 6.13 | 4.43% | 3,168 |
| Nov 13, 2025 | 6.23 | 6.23 | 5.80 | 5.87 | 5.87 | -2.17% | 1,004 |
| Nov 12, 2025 | 6.43 | 6.43 | 5.83 | 6.00 | 6.00 | -2.12% | 7,674 |
| Nov 11, 2025 | 6.13 | 6.13 | 5.90 | 6.13 | 6.13 | 4.79% | 16,511 |
| Nov 10, 2025 | 5.58 | 5.85 | 5.58 | 5.85 | 5.85 | 4.84% | 2,208 |
| Nov 7, 2025 | 5.23 | 5.58 | 5.23 | 5.58 | 5.58 | 1.82% | 1,601 |
| Nov 6, 2025 | 5.23 | 5.69 | 5.23 | 5.48 | 5.48 | - | 2,227 |
| Nov 4, 2025 | 5.50 | 5.50 | 5.39 | 5.48 | 5.48 | -0.36% | 185 |
| Nov 3, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -4.68% | 14 |
| Oct 30, 2025 | 5.23 | 5.77 | 5.23 | 5.77 | 5.77 | 4.91% | 5,085 |
| Oct 29, 2025 | 5.73 | 5.73 | 5.50 | 5.50 | 5.50 | -4.01% | 200 |
| Oct 28, 2025 | 5.71 | 5.73 | 5.71 | 5.73 | 5.73 | 0.35% | 78 |
| Oct 27, 2025 | 5.69 | 6.27 | 5.69 | 5.71 | 5.71 | -4.52% | 2,612 |
| Oct 24, 2025 | 5.60 | 5.98 | 5.51 | 5.98 | 5.98 | 3.82% | 238 |
| Oct 23, 2025 | 5.57 | 5.84 | 5.40 | 5.76 | 5.76 | 3.41% | 1,343 |
| Oct 21, 2025 | 5.89 | 5.90 | 5.40 | 5.57 | 5.57 | -0.89% | 103 |
| Oct 20, 2025 | 5.62 | 5.62 | 5.12 | 5.62 | 5.62 | 4.66% | 340 |
| Oct 17, 2025 | 5.37 | 5.37 | 5.25 | 5.37 | 5.37 | - | 1,206 |
| Oct 16, 2025 | 5.37 | 5.38 | 5.37 | 5.37 | 5.37 | - | 6 |
| Oct 15, 2025 | 5.58 | 5.58 | 5.37 | 5.37 | 5.37 | -3.76% | 463 |
| Oct 14, 2025 | 5.58 | 5.58 | 5.33 | 5.58 | 5.58 | -0.18% | 2,041 |
| Oct 13, 2025 | 5.79 | 5.79 | 5.58 | 5.59 | 5.59 | -3.79% | 2,210 |