Rama Vision Limited (BOM:523289)
India
· Delayed Price · Currency is INR 177.70
+2.75 (1.57%)
At close: Apr 28, 2026
Rama Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 180.00 | 186.00 | 177.20 | 185.60 | 185.60 | 4.45% | 3,830 |
| Apr 28, 2026 | 176.35 | 180.00 | 175.50 | 177.70 | 177.70 | 1.57% | 7,497 |
| Apr 27, 2026 | 179.40 | 179.40 | 169.45 | 174.95 | 174.95 | 5.58% | 3,265 |
| Apr 24, 2026 | 168.20 | 176.90 | 165.00 | 165.70 | 165.70 | -6.33% | 684 |
| Apr 23, 2026 | 165.90 | 178.95 | 165.90 | 176.90 | 176.90 | 3.97% | 1,753 |
| Apr 22, 2026 | 183.00 | 183.00 | 162.60 | 170.15 | 170.15 | -1.68% | 6,131 |
| Apr 21, 2026 | 175.00 | 182.90 | 169.95 | 173.05 | 173.05 | -0.32% | 2,933 |
| Apr 20, 2026 | 161.60 | 174.05 | 161.60 | 173.60 | 173.60 | 8.60% | 14,535 |
| Apr 17, 2026 | 182.00 | 182.00 | 156.60 | 159.85 | 159.85 | -6.82% | 9,746 |
| Apr 16, 2026 | 187.00 | 187.00 | 170.05 | 171.55 | 171.55 | -7.27% | 8,995 |
| Apr 15, 2026 | 156.20 | 186.90 | 156.20 | 185.00 | 185.00 | 15.26% | 38,003 |
| Apr 13, 2026 | 151.50 | 161.70 | 142.05 | 160.50 | 160.50 | 4.73% | 23,734 |
| Apr 10, 2026 | 133.90 | 157.00 | 132.00 | 153.25 | 153.25 | 14.45% | 9,224 |
| Apr 9, 2026 | 148.00 | 148.00 | 131.00 | 133.90 | 133.90 | -4.80% | 2,013 |
| Apr 8, 2026 | 124.80 | 141.00 | 124.80 | 140.65 | 140.65 | 12.66% | 6,257 |
| Apr 7, 2026 | 125.95 | 125.95 | 122.15 | 124.85 | 124.85 | 0.44% | 1,846 |
| Apr 6, 2026 | 141.00 | 141.00 | 122.65 | 124.30 | 124.30 | 2.01% | 2,436 |
| Apr 2, 2026 | 122.00 | 123.90 | 120.00 | 121.85 | 121.85 | -1.89% | 1,431 |
| Apr 1, 2026 | 126.00 | 126.00 | 120.00 | 124.20 | 124.20 | 7.44% | 2,062 |
| Mar 30, 2026 | 117.10 | 121.65 | 115.15 | 115.60 | 115.60 | -3.87% | 2,895 |
| Mar 27, 2026 | 121.50 | 124.50 | 120.00 | 120.25 | 120.25 | -1.03% | 1,641 |
| Mar 25, 2026 | 119.00 | 125.00 | 119.00 | 121.50 | 121.50 | -0.04% | 1,436 |
| Mar 24, 2026 | 121.05 | 125.50 | 119.50 | 121.55 | 121.55 | -1.70% | 1,769 |
| Mar 23, 2026 | 121.05 | 128.95 | 121.05 | 123.65 | 123.65 | -3.74% | 3,402 |
| Mar 20, 2026 | 126.10 | 134.00 | 126.10 | 128.45 | 128.45 | 1.86% | 1,050 |
| Mar 19, 2026 | 129.00 | 132.00 | 125.00 | 126.10 | 126.10 | -2.25% | 1,019 |
| Mar 18, 2026 | 131.00 | 133.20 | 129.00 | 129.00 | 129.00 | -2.01% | 416 |
| Mar 17, 2026 | 126.00 | 135.00 | 116.40 | 131.65 | 131.65 | 3.95% | 3,572 |
| Mar 16, 2026 | 130.85 | 134.00 | 119.95 | 126.65 | 126.65 | -3.69% | 4,513 |
| Mar 13, 2026 | 137.90 | 137.90 | 126.00 | 131.50 | 131.50 | -3.70% | 1,133 |
| Mar 12, 2026 | 144.00 | 144.00 | 136.50 | 136.55 | 136.55 | -5.17% | 346 |
| Mar 11, 2026 | 148.75 | 148.75 | 135.60 | 144.00 | 144.00 | 7.70% | 6,546 |
| Mar 10, 2026 | 144.00 | 154.95 | 132.30 | 133.70 | 133.70 | -4.43% | 3,459 |
| Mar 9, 2026 | 130.00 | 144.80 | 130.00 | 139.90 | 139.90 | 7.08% | 2,012 |
| Mar 6, 2026 | 139.00 | 139.00 | 130.40 | 130.65 | 130.65 | -4.25% | 1,362 |
| Mar 5, 2026 | 127.00 | 137.35 | 125.75 | 136.45 | 136.45 | 5.00% | 3,093 |
| Mar 4, 2026 | 129.90 | 133.00 | 125.10 | 129.95 | 129.95 | -1.96% | 2,129 |
| Mar 2, 2026 | 136.85 | 150.00 | 125.00 | 132.55 | 132.55 | -2.68% | 3,125 |
| Feb 27, 2026 | 131.75 | 136.45 | 127.65 | 136.20 | 136.20 | 3.38% | 860 |
| Feb 26, 2026 | 134.00 | 134.00 | 128.00 | 131.75 | 131.75 | 5.57% | 1,728 |
| Feb 25, 2026 | 120.00 | 127.50 | 120.00 | 124.80 | 124.80 | 3.14% | 920 |
| Feb 24, 2026 | 125.25 | 125.25 | 120.05 | 121.00 | 121.00 | -3.20% | 1,423 |
| Feb 23, 2026 | 130.00 | 133.75 | 122.00 | 125.00 | 125.00 | -3.88% | 4,036 |
| Feb 20, 2026 | 130.05 | 131.85 | 127.10 | 130.05 | 130.05 | -0.46% | 784 |
| Feb 19, 2026 | 133.05 | 138.70 | 126.55 | 130.65 | 130.65 | -3.37% | 2,744 |
| Feb 18, 2026 | 132.00 | 141.95 | 132.00 | 135.20 | 135.20 | -2.17% | 3,689 |
| Feb 17, 2026 | 132.05 | 139.40 | 127.60 | 138.20 | 138.20 | 1.54% | 1,774 |
| Feb 16, 2026 | 137.85 | 138.55 | 133.05 | 136.10 | 136.10 | -1.27% | 1,314 |
| Feb 13, 2026 | 145.60 | 145.80 | 133.10 | 137.85 | 137.85 | -5.32% | 899 |
| Feb 12, 2026 | 149.80 | 149.80 | 142.50 | 145.60 | 145.60 | -0.07% | 4,513 |
| Feb 11, 2026 | 155.00 | 155.00 | 142.05 | 145.70 | 145.70 | -0.82% | 5,226 |
| Feb 10, 2026 | 151.00 | 159.75 | 141.60 | 146.90 | 146.90 | -1.48% | 12,620 |
| Feb 9, 2026 | 149.00 | 154.80 | 140.00 | 149.10 | 149.10 | 7.69% | 20,624 |
| Feb 6, 2026 | 149.40 | 149.40 | 132.75 | 138.45 | 138.45 | -0.22% | 6,228 |
| Feb 5, 2026 | 115.00 | 140.00 | 115.00 | 138.75 | 138.75 | 14.10% | 14,354 |
| Feb 4, 2026 | 121.15 | 121.60 | 121.00 | 121.60 | 121.60 | -3.34% | 262 |
| Feb 3, 2026 | 123.00 | 127.00 | 122.95 | 125.80 | 125.80 | 2.32% | 1,639 |
| Feb 2, 2026 | 132.40 | 132.40 | 120.30 | 122.95 | 122.95 | -4.69% | 329 |
| Feb 1, 2026 | 124.50 | 129.70 | 123.50 | 129.00 | 129.00 | 3.86% | 648 |
| Jan 30, 2026 | 128.40 | 135.00 | 122.35 | 124.20 | 124.20 | -3.80% | 1,405 |
| Jan 29, 2026 | 117.40 | 129.25 | 116.00 | 129.10 | 129.10 | 9.87% | 5,041 |
| Jan 28, 2026 | 117.50 | 117.50 | 113.00 | 117.50 | 117.50 | -0.04% | 8,205 |
| Jan 27, 2026 | 126.65 | 126.65 | 115.30 | 117.55 | 117.55 | -7.19% | 2,371 |
| Jan 23, 2026 | 132.00 | 133.95 | 124.25 | 126.65 | 126.65 | 2.38% | 2,231 |
| Jan 22, 2026 | 123.50 | 128.90 | 121.15 | 123.70 | 123.70 | 0.16% | 1,225 |
| Jan 21, 2026 | 131.00 | 131.00 | 120.15 | 123.50 | 123.50 | -4.08% | 5,322 |
| Jan 20, 2026 | 117.25 | 128.80 | 117.25 | 128.75 | 128.75 | 2.22% | 4,227 |
| Jan 19, 2026 | 128.15 | 128.15 | 123.05 | 125.95 | 125.95 | -1.72% | 740 |
| Jan 16, 2026 | 130.00 | 135.00 | 128.00 | 128.15 | 128.15 | -1.95% | 1,571 |
| Jan 14, 2026 | 135.50 | 136.00 | 127.65 | 130.70 | 130.70 | -4.00% | 1,369 |
| Jan 13, 2026 | 130.00 | 139.80 | 125.30 | 136.15 | 136.15 | 3.85% | 4,049 |
| Jan 12, 2026 | 128.40 | 144.00 | 123.00 | 131.10 | 131.10 | 0.08% | 3,796 |
| Jan 9, 2026 | 131.95 | 136.00 | 124.00 | 131.00 | 131.00 | -1.32% | 3,134 |
| Jan 8, 2026 | 135.00 | 138.00 | 131.20 | 132.75 | 132.75 | -4.50% | 2,113 |
| Jan 7, 2026 | 144.50 | 144.50 | 136.00 | 139.00 | 139.00 | -1.21% | 4,862 |
| Jan 6, 2026 | 141.50 | 146.50 | 135.55 | 140.70 | 140.70 | -0.99% | 14,638 |
| Jan 5, 2026 | 128.00 | 145.00 | 128.00 | 142.10 | 142.10 | 6.56% | 10,680 |
| Jan 2, 2026 | 123.00 | 134.80 | 123.00 | 133.35 | 133.35 | 8.28% | 8,025 |
| Jan 1, 2026 | 123.10 | 125.95 | 123.10 | 123.15 | 123.15 | -2.26% | 184 |
| Dec 31, 2025 | 136.50 | 136.50 | 124.55 | 126.00 | 126.00 | -0.47% | 2,660 |
| Dec 30, 2025 | 125.00 | 131.00 | 121.70 | 126.60 | 126.60 | 0.64% | 3,916 |
| Dec 29, 2025 | 118.00 | 132.90 | 114.00 | 125.80 | 125.80 | 3.80% | 9,646 |
| Dec 26, 2025 | 118.00 | 124.15 | 118.00 | 121.20 | 121.20 | -0.74% | 478 |
| Dec 24, 2025 | 120.80 | 124.85 | 120.80 | 122.10 | 122.10 | 1.62% | 1,624 |
| Dec 23, 2025 | 122.45 | 126.80 | 118.00 | 120.15 | 120.15 | -3.14% | 1,175 |
| Dec 22, 2025 | 117.05 | 126.00 | 117.05 | 124.05 | 124.05 | 0.53% | 8,001 |
| Dec 19, 2025 | 115.25 | 124.50 | 115.25 | 123.40 | 123.40 | 3.44% | 3,345 |
| Dec 18, 2025 | 126.90 | 126.90 | 118.00 | 119.30 | 119.30 | -2.57% | 1,332 |
| Dec 17, 2025 | 130.00 | 130.00 | 122.10 | 122.45 | 122.45 | -3.01% | 2,360 |
| Dec 16, 2025 | 118.30 | 128.00 | 114.00 | 126.25 | 126.25 | 1.24% | 25,626 |
| Dec 15, 2025 | 117.70 | 125.90 | 117.05 | 124.70 | 124.70 | 7.59% | 4,571 |
| Dec 12, 2025 | 119.00 | 124.00 | 114.95 | 115.90 | 115.90 | -0.60% | 42,714 |
| Dec 11, 2025 | 123.75 | 130.80 | 113.20 | 116.60 | 116.60 | -3.87% | 57,418 |
| Dec 10, 2025 | 133.95 | 133.95 | 120.65 | 121.30 | 121.30 | -2.84% | 16,821 |
| Dec 9, 2025 | 126.00 | 134.95 | 117.35 | 124.85 | 124.85 | -1.34% | 45,308 |
| Dec 8, 2025 | 147.55 | 147.55 | 126.00 | 126.55 | 126.55 | -9.61% | 45,763 |
| Dec 5, 2025 | 136.05 | 142.40 | 129.50 | 140.00 | 140.00 | 2.23% | 10,235 |
| Dec 4, 2025 | 135.00 | 137.90 | 135.00 | 136.95 | 136.95 | 2.55% | 3,808 |
| Dec 3, 2025 | 127.00 | 133.60 | 123.00 | 133.55 | 133.55 | 4.95% | 7,161 |
| Dec 2, 2025 | 122.75 | 127.50 | 119.50 | 127.25 | 127.25 | 2.58% | 2,735 |