Skip to main content
Ramgopal Polytex Limited (BOM:514223)
India flag India · Delayed Price · Currency is INR
26.80
-0.54 (-1.98%)
At close: Apr 28, 2026

Ramgopal Polytex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202626.2726.2726.2726.2726.27-1.98%2,083
Apr 28, 202627.8827.8826.8026.8026.80-1.98%11,608
Apr 27, 202627.3427.3427.3427.3427.341.98%2,785
Apr 24, 202626.8126.8126.8126.8126.811.98%3,692
Apr 23, 202626.2926.2926.2926.2926.291.98%2,360
Apr 22, 202625.7825.7825.7825.7825.781.98%922
Apr 21, 202625.2825.2825.2825.2825.281.98%979
Apr 20, 202623.8324.7923.8324.7924.791.97%17,336
Apr 17, 202624.3124.3124.3124.3124.31-1.98%2,701
Apr 16, 202624.8024.8024.8024.8024.80-1.98%1,401
Apr 15, 202625.7725.7725.3025.3025.300.12%4,585
Apr 13, 202625.2525.2722.8825.2725.274.99%14,235
Apr 10, 202624.0724.0724.0724.0724.074.97%10,579
Apr 9, 202622.9322.9322.0022.9322.934.99%4,574
Apr 8, 202621.5021.8421.5021.8421.845.00%5,672
Apr 7, 202620.8020.8020.0120.8020.805.00%3,886
Apr 6, 202620.5120.5119.6619.8119.811.38%8,544
Apr 2, 202621.0721.0719.0919.5419.54-2.64%3,767
Apr 1, 202620.0620.0718.1720.0720.074.97%13,215
Mar 30, 202619.3219.3218.3019.1219.123.91%375
Mar 27, 202618.4718.5017.4018.4018.402.11%746
Mar 25, 202618.0018.5018.0018.0218.020.11%3,375
Mar 24, 202618.2018.2017.3518.0018.00-1.10%720
Mar 23, 202618.2318.2317.3218.2018.20-0.16%1,385
Mar 20, 202619.1019.1018.2018.2318.23-4.60%456
Mar 19, 202618.9019.5017.8519.1119.111.92%1,245
Mar 18, 202618.9818.9818.0418.7518.75-1.21%334
Mar 17, 202618.8819.2517.9418.9818.980.53%7,272
Mar 16, 202619.9019.9018.8818.8818.88-4.98%674
Mar 13, 202619.9819.9819.7519.8719.87-0.55%111
Mar 12, 202619.9819.9919.4819.9819.98-2,153
Mar 11, 202619.1520.0018.1719.9819.984.50%1,651
Mar 10, 202618.5019.4217.5819.1219.123.35%5,891
Mar 9, 202619.0119.0118.0618.5018.50-2.68%1,919
Mar 6, 202619.1119.1119.0119.0119.01-0.52%405
Mar 5, 202619.8819.8819.1119.1119.11-2.00%1,485
Mar 4, 202618.9219.5018.9219.5019.501.19%1,261
Mar 2, 202618.8619.2718.8619.2719.270.16%2,373
Feb 27, 202619.2419.2419.2419.2419.241.96%5,015
Feb 26, 202618.5018.8718.5018.8718.872.00%2,700
Feb 25, 202618.1518.5018.1518.5018.501.98%4,669
Feb 24, 202618.4118.4118.1318.1418.14-1.95%533
Feb 23, 202618.5018.5018.3018.5018.501.09%938
Feb 20, 202618.3018.3018.3018.3018.30-5,352
Feb 19, 202618.3018.3018.3018.3018.30-0.27%200
Feb 18, 202618.3518.3518.3518.3518.35-1,266
Feb 17, 202618.0018.3617.6418.3518.351.94%8,326
Feb 16, 202618.5018.5018.0018.0018.00-1.53%240
Feb 13, 202618.7518.7518.2818.2818.28-1.83%641
Feb 12, 202619.2519.2518.6218.6218.62-2.00%249
Feb 11, 202619.3819.3819.0019.0019.00-4,171
Feb 10, 202618.8119.0018.4419.0019.001.01%5,713
Feb 9, 202618.8118.8118.8118.8118.81-3,009
Feb 6, 202618.8118.8118.8118.8118.81-143
Feb 5, 202618.8118.8618.8118.8118.81-1.98%2,694
Feb 4, 202619.4919.4919.1919.1919.19-1.99%6,990
Feb 3, 202619.8020.5919.5019.5819.58-1.06%13,838
Feb 2, 202618.9719.9118.1219.7919.794.32%20,875
Feb 1, 202618.6919.0017.7618.9718.971.50%8,234
Jan 30, 202618.2518.7317.3318.6918.693.78%12,563
Jan 29, 202618.6218.6317.5518.0118.011.46%10,536
Jan 28, 202616.9917.7516.9917.7517.754.97%26,175
Jan 27, 202616.9116.9115.5516.9116.914.97%11,339
Jan 23, 202616.1116.1116.1116.1116.111.96%13,976
Jan 22, 202615.8016.4415.8015.8015.80-1.99%135,983
Jan 21, 202616.1216.1216.1216.1216.12-1.95%1,118
Jan 20, 202616.4416.4416.4416.4416.44-1.97%5,440
Jan 19, 202616.7716.7716.7716.7716.77-1.99%2,901
Jan 16, 202617.1117.1117.1117.1117.11-1.95%2,511
Jan 14, 202617.4517.4517.4517.4517.45-1.97%409
Jan 13, 202617.8017.8017.8017.8017.80-1.98%4,161
Jan 12, 202618.1618.1618.1618.1618.16-2.00%1,524
Jan 9, 202618.5318.5318.5318.5318.53-1.96%362
Jan 8, 202618.9018.9018.9018.9018.90-1.97%87
Jan 7, 202619.2819.2819.2819.2819.28-1.98%269
Jan 6, 202620.4720.4719.6719.6719.67-1.99%60,051
Jan 5, 202620.0720.0720.0720.0720.071.98%9,548
Jan 2, 202619.6819.6819.6819.6819.681.97%2,666
Jan 1, 202619.2519.3019.2519.3019.301.95%2,492
Dec 31, 202518.9318.9318.9318.9318.931.99%4,141
Dec 30, 202518.5618.5618.5618.5618.561.98%7,039
Dec 29, 202518.2018.2018.2018.2018.201.96%5,426
Dec 26, 202517.8517.8517.8517.8517.852.00%28,696
Dec 24, 202517.5017.5017.5017.5017.501.98%5,165
Dec 23, 202517.1617.1617.1617.1617.161.96%2,021
Dec 22, 202516.8316.8316.8316.8316.832.00%2,675
Dec 19, 202516.5016.5016.5016.5016.501.98%12,164
Dec 18, 202516.1816.1816.1816.1816.181.95%3,923
Dec 17, 202515.8715.8715.8715.8715.871.99%2,568
Dec 16, 202515.5615.5615.5615.5615.561.97%6,156
Dec 15, 202515.2615.2615.2615.2615.261.94%6,153
Dec 12, 202514.9614.9714.9614.9714.971.98%42,391
Dec 11, 202514.6814.6813.3014.6814.684.93%99,294
Dec 10, 202513.9513.9913.9513.9913.994.95%9,280
Dec 9, 202513.3313.3313.3313.3313.334.96%10,496
Dec 8, 202512.7012.7012.7012.7012.704.96%4,337
Dec 5, 202512.1012.1012.1012.1012.104.94%8,494
Dec 4, 202511.5311.5311.5311.5311.534.91%13,733
Dec 3, 202510.9910.9910.0210.9910.994.97%45,530
Dec 2, 202510.4710.479.4910.4710.474.91%120,253