Rama Phosphates Limited (BOM:524037)
India
· Delayed Price · Currency is INR 110.70
-4.35 (-3.78%)
At close: Mar 9, 2026
Rama Phosphates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 111.65 | 111.65 | 109.20 | 110.70 | 110.70 | -3.78% | 2,538 |
| Mar 6, 2026 | 116.05 | 120.85 | 114.90 | 115.05 | 115.05 | -3.07% | 7,198 |
| Mar 5, 2026 | 123.00 | 125.05 | 116.45 | 118.70 | 118.70 | -1.86% | 8,628 |
| Mar 4, 2026 | 134.75 | 134.75 | 119.50 | 120.95 | 120.95 | -3.82% | 6,854 |
| Mar 2, 2026 | 148.50 | 148.50 | 123.20 | 125.75 | 125.75 | -0.40% | 2,008 |
| Feb 27, 2026 | 130.35 | 130.35 | 125.05 | 126.25 | 126.25 | -3.15% | 7,305 |
| Feb 26, 2026 | 132.05 | 132.05 | 128.70 | 130.35 | 130.35 | 2.32% | 2,911 |
| Feb 25, 2026 | 131.15 | 131.15 | 126.00 | 127.40 | 127.40 | -1.58% | 4,654 |
| Feb 24, 2026 | 134.70 | 134.70 | 128.95 | 129.45 | 129.45 | -3.58% | 3,645 |
| Feb 23, 2026 | 136.65 | 138.70 | 133.35 | 134.25 | 134.25 | -1.76% | 2,033 |
| Feb 20, 2026 | 140.40 | 141.00 | 135.75 | 136.65 | 136.65 | -4.00% | 3,593 |
| Feb 19, 2026 | 144.55 | 145.10 | 141.05 | 142.35 | 142.35 | -1.52% | 3,139 |
| Feb 18, 2026 | 147.55 | 147.60 | 143.50 | 144.55 | 144.55 | -1.70% | 3,780 |
| Feb 17, 2026 | 145.85 | 149.95 | 145.50 | 147.05 | 147.05 | 1.10% | 1,888 |
| Feb 16, 2026 | 146.00 | 148.75 | 145.35 | 145.45 | 145.45 | -1.32% | 1,791 |
| Feb 13, 2026 | 149.05 | 149.90 | 147.05 | 147.40 | 147.40 | -1.90% | 3,151 |
| Feb 12, 2026 | 154.85 | 154.85 | 149.15 | 150.25 | 150.25 | -1.70% | 2,706 |
| Feb 11, 2026 | 158.00 | 158.00 | 151.90 | 152.85 | 152.85 | -3.26% | 9,341 |
| Feb 10, 2026 | 158.20 | 159.05 | 157.50 | 158.00 | 158.00 | 0.06% | 1,843 |
| Feb 9, 2026 | 148.75 | 160.55 | 148.75 | 157.90 | 157.90 | -1.25% | 2,661 |
| Feb 6, 2026 | 161.25 | 161.25 | 157.95 | 159.90 | 159.90 | -1.11% | 1,835 |
| Feb 5, 2026 | 161.60 | 162.50 | 159.85 | 161.70 | 161.70 | 0.75% | 1,223 |
| Feb 4, 2026 | 159.70 | 163.50 | 158.25 | 160.50 | 160.50 | 2.85% | 7,414 |
| Feb 3, 2026 | 153.55 | 156.90 | 152.30 | 156.05 | 156.05 | 3.65% | 4,832 |
| Feb 2, 2026 | 151.40 | 152.25 | 147.60 | 150.55 | 150.55 | -1.60% | 4,896 |
| Feb 1, 2026 | 141.60 | 157.40 | 141.60 | 153.00 | 153.00 | 0.59% | 1,627 |
| Jan 30, 2026 | 157.00 | 157.00 | 151.50 | 152.10 | 152.10 | -2.50% | 3,060 |
| Jan 29, 2026 | 153.65 | 158.00 | 152.10 | 156.00 | 156.00 | -0.03% | 4,865 |
| Jan 28, 2026 | 150.00 | 159.15 | 149.40 | 156.05 | 156.05 | 6.23% | 5,508 |
| Jan 27, 2026 | 150.90 | 151.30 | 146.05 | 146.90 | 146.90 | -2.72% | 6,328 |
| Jan 23, 2026 | 158.90 | 158.90 | 150.00 | 151.00 | 151.00 | -4.34% | 3,497 |
| Jan 22, 2026 | 153.40 | 158.90 | 153.05 | 157.85 | 157.85 | 5.90% | 5,039 |
| Jan 21, 2026 | 151.55 | 153.35 | 146.00 | 149.05 | 149.05 | -1.88% | 8,208 |
| Jan 20, 2026 | 159.80 | 162.40 | 150.25 | 151.90 | 151.90 | -2.94% | 10,104 |
| Jan 19, 2026 | 166.90 | 166.90 | 155.10 | 156.50 | 156.50 | -6.62% | 20,970 |
| Jan 16, 2026 | 177.90 | 179.00 | 165.00 | 167.60 | 167.60 | -9.45% | 25,104 |
| Jan 14, 2026 | 189.15 | 195.35 | 173.00 | 185.10 | 185.10 | -1.17% | 55,928 |
| Jan 13, 2026 | 181.60 | 191.80 | 181.60 | 187.30 | 187.30 | 2.86% | 21,347 |
| Jan 12, 2026 | 186.90 | 192.15 | 177.00 | 182.10 | 182.10 | 0.14% | 16,023 |
| Jan 9, 2026 | 182.75 | 185.65 | 177.55 | 181.85 | 181.85 | 1.76% | 18,885 |
| Jan 8, 2026 | 176.05 | 184.00 | 174.40 | 178.70 | 178.70 | 2.38% | 52,609 |
| Jan 7, 2026 | 166.65 | 176.95 | 166.65 | 174.55 | 174.55 | 3.53% | 15,702 |
| Jan 6, 2026 | 170.55 | 172.25 | 167.35 | 168.60 | 168.60 | -1.49% | 6,515 |
| Jan 5, 2026 | 167.70 | 176.80 | 166.55 | 171.15 | 171.15 | 0.03% | 11,451 |
| Jan 2, 2026 | 161.75 | 176.50 | 160.15 | 171.10 | 171.10 | 6.34% | 22,412 |
| Jan 1, 2026 | 162.10 | 162.10 | 158.15 | 160.90 | 160.90 | -0.34% | 1,235 |
| Dec 31, 2025 | 163.85 | 166.20 | 159.20 | 161.45 | 161.45 | -1.61% | 1,473 |
| Dec 30, 2025 | 161.05 | 168.25 | 160.40 | 164.10 | 164.10 | 1.83% | 6,310 |
| Dec 29, 2025 | 161.60 | 168.65 | 160.75 | 161.15 | 161.15 | 0.88% | 7,303 |
| Dec 26, 2025 | 150.15 | 164.25 | 150.15 | 159.75 | 159.75 | -2.50% | 4,039 |
| Dec 24, 2025 | 164.10 | 167.90 | 161.70 | 163.85 | 163.85 | -0.15% | 7,298 |
| Dec 23, 2025 | 162.85 | 168.90 | 162.85 | 164.10 | 164.10 | 0.67% | 8,479 |
| Dec 22, 2025 | 155.00 | 164.95 | 155.00 | 163.00 | 163.00 | 5.81% | 12,345 |
| Dec 19, 2025 | 154.05 | 158.35 | 153.05 | 154.05 | 154.05 | -0.42% | 7,702 |
| Dec 18, 2025 | 151.25 | 155.70 | 149.00 | 154.70 | 154.70 | 2.42% | 8,538 |
| Dec 17, 2025 | 154.75 | 154.90 | 150.70 | 151.05 | 151.05 | -2.52% | 7,260 |
| Dec 16, 2025 | 151.50 | 164.20 | 148.80 | 154.95 | 154.95 | 0.42% | 16,381 |
| Dec 15, 2025 | 156.40 | 158.25 | 154.00 | 154.30 | 154.30 | -1.75% | 3,525 |
| Dec 12, 2025 | 156.40 | 158.65 | 155.85 | 157.05 | 157.05 | 2.35% | 2,098 |
| Dec 11, 2025 | 154.90 | 155.50 | 152.50 | 153.45 | 153.45 | 0.46% | 3,984 |
| Dec 10, 2025 | 157.15 | 159.60 | 151.60 | 152.75 | 152.75 | -3.20% | 7,375 |
| Dec 9, 2025 | 149.00 | 160.00 | 145.25 | 157.80 | 157.80 | 4.43% | 13,350 |
| Dec 8, 2025 | 162.50 | 162.80 | 148.75 | 151.10 | 151.10 | -6.90% | 15,563 |
| Dec 5, 2025 | 167.90 | 169.70 | 160.95 | 162.30 | 162.30 | -5.34% | 9,773 |
| Dec 4, 2025 | 162.00 | 176.15 | 162.00 | 171.45 | 171.45 | 5.15% | 3,909 |
| Dec 3, 2025 | 172.55 | 172.55 | 162.60 | 163.05 | 163.05 | -4.48% | 6,910 |
| Dec 2, 2025 | 174.70 | 174.70 | 168.80 | 170.70 | 170.70 | -1.19% | 5,790 |
| Dec 1, 2025 | 175.10 | 180.15 | 172.25 | 172.75 | 172.75 | -2.04% | 8,191 |
| Nov 28, 2025 | 180.25 | 180.25 | 175.55 | 176.35 | 176.35 | -1.65% | 3,845 |
| Nov 27, 2025 | 176.60 | 181.00 | 176.15 | 179.30 | 179.30 | 2.55% | 5,566 |
| Nov 26, 2025 | 178.55 | 178.55 | 173.70 | 174.85 | 174.85 | -1.33% | 7,241 |
| Nov 25, 2025 | 174.75 | 179.95 | 172.20 | 177.20 | 177.20 | 2.40% | 4,937 |
| Nov 24, 2025 | 185.10 | 185.10 | 171.30 | 173.05 | 173.05 | -5.59% | 15,621 |
| Nov 21, 2025 | 191.80 | 191.80 | 182.00 | 183.30 | 183.30 | -2.06% | 3,740 |
| Nov 20, 2025 | 179.25 | 194.35 | 179.25 | 187.15 | 187.15 | 4.41% | 22,559 |
| Nov 19, 2025 | 187.55 | 187.55 | 178.60 | 179.25 | 179.25 | -4.43% | 9,231 |
| Nov 18, 2025 | 184.20 | 191.80 | 184.20 | 187.55 | 187.55 | 1.11% | 20,117 |
| Nov 17, 2025 | 190.00 | 191.90 | 183.50 | 185.50 | 185.50 | -2.93% | 10,757 |
| Nov 14, 2025 | 191.55 | 195.75 | 190.05 | 191.10 | 191.10 | -0.21% | 13,711 |
| Nov 13, 2025 | 193.50 | 199.90 | 190.05 | 191.50 | 191.50 | -0.49% | 15,393 |
| Nov 12, 2025 | 203.45 | 203.45 | 188.00 | 192.45 | 192.45 | -5.41% | 22,168 |
| Nov 11, 2025 | 212.00 | 212.00 | 201.00 | 203.45 | 203.45 | -3.42% | 21,106 |
| Nov 10, 2025 | 211.05 | 216.00 | 197.90 | 210.65 | 210.65 | 1.81% | 51,688 |
| Nov 7, 2025 | 187.55 | 210.40 | 186.10 | 206.90 | 206.90 | 9.21% | 110,354 |
| Nov 6, 2025 | 195.30 | 196.45 | 187.55 | 189.45 | 189.45 | -3.17% | 11,341 |
| Nov 4, 2025 | 199.00 | 202.20 | 193.50 | 195.65 | 195.65 | -1.83% | 16,278 |
| Nov 3, 2025 | 181.35 | 201.25 | 181.35 | 199.30 | 199.30 | 8.26% | 63,733 |
| Oct 31, 2025 | 187.25 | 192.30 | 182.00 | 184.10 | 184.10 | -1.81% | 30,102 |
| Oct 30, 2025 | 194.00 | 197.95 | 186.15 | 187.50 | 187.50 | -2.67% | 15,448 |
| Oct 29, 2025 | 197.00 | 200.00 | 191.00 | 192.65 | 192.65 | -2.26% | 19,879 |
| Oct 28, 2025 | 204.75 | 208.55 | 191.00 | 197.10 | 197.10 | -3.74% | 49,817 |
| Oct 27, 2025 | 195.25 | 210.50 | 189.65 | 204.75 | 204.75 | 6.14% | 90,309 |
| Oct 24, 2025 | 189.70 | 199.35 | 185.00 | 192.90 | 192.90 | 3.10% | 54,179 |
| Oct 23, 2025 | 170.35 | 195.85 | 167.80 | 187.10 | 187.10 | 10.74% | 148,533 |
| Oct 21, 2025 | 165.55 | 171.00 | 162.90 | 168.95 | 168.95 | 4.10% | 40,046 |
| Oct 20, 2025 | 167.40 | 171.85 | 157.60 | 162.30 | 162.30 | -3.02% | 32,379 |
| Oct 17, 2025 | 175.30 | 176.75 | 164.25 | 167.35 | 166.85 | -4.54% | 15,862 |
| Oct 16, 2025 | 174.00 | 180.15 | 173.00 | 175.30 | 174.78 | 1.56% | 43,438 |
| Oct 15, 2025 | 176.95 | 189.70 | 166.90 | 172.60 | 172.08 | 9.17% | 446,791 |
| Oct 14, 2025 | 173.05 | 180.00 | 152.70 | 158.10 | 157.63 | -8.19% | 38,987 |