Skip to main content
Raama Finance Limited (BOM:538540)
India flag India · Delayed Price · Currency is INR
12.19
-0.23 (-1.85%)
At close: Apr 28, 2026

Raama Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202612.4712.4712.1812.1912.19-1.85%37,935
Apr 27, 202612.4012.6512.4012.4212.420.08%24,720
Apr 24, 202612.4112.4112.4112.4112.411.97%34,410
Apr 23, 202612.1712.1712.1712.1712.171.93%23,756
Apr 22, 202612.0012.0011.9411.9411.94-1.97%28,665
Apr 21, 202612.1812.4212.1812.1812.18-1.93%18,649
Apr 20, 202612.4212.5012.4212.4212.42-1.97%121,770
Apr 17, 202612.6712.6712.6712.6712.67-1.93%13,062
Apr 16, 202612.9212.9212.9212.9212.92-1.97%52,577
Apr 15, 202612.8113.1811.9413.1813.184.94%268,315
Apr 13, 202612.5612.5612.5612.5612.564.93%200,930
Apr 10, 202611.8011.9711.8011.9711.975.00%44,679
Apr 9, 202610.3211.4010.3211.4011.404.97%199,326
Apr 8, 202610.0510.8610.0510.8610.864.93%169,903
Apr 7, 202610.3410.359.7110.3510.354.97%95,257
Apr 6, 20269.409.879.409.869.864.89%129,688
Apr 2, 20269.269.409.119.409.401.29%17,258
Apr 1, 20269.289.289.289.289.281.98%18,434
Mar 30, 20269.289.289.109.109.10-1.94%30,762
Mar 27, 20269.469.469.289.289.28-1.90%46,878
Mar 25, 20269.109.469.109.469.461.94%88,552
Mar 24, 20269.009.289.009.289.281.87%75,366
Mar 23, 20269.199.199.119.119.11-1.94%60,640
Mar 20, 20269.649.649.299.299.29-1.80%62,654
Mar 19, 20269.469.469.289.469.46-48,225
Mar 18, 20269.289.469.249.469.461.94%52,641
Mar 17, 20269.279.289.279.289.280.32%25,815
Mar 16, 20269.429.429.259.259.25-1.80%9,733
Mar 13, 20269.429.429.429.429.42-1.98%21,614
Mar 12, 20269.629.629.619.619.61-1.94%66,033
Mar 11, 20269.809.829.809.809.80-38,620
Mar 10, 20269.809.809.809.809.80-2.00%54,630
Mar 9, 202610.0010.0010.0010.0010.00-1.96%6,709
Mar 6, 202610.2010.2010.2010.2010.20-1.92%82,791
Mar 5, 202610.4010.4010.4010.4010.40-1.98%15,292
Mar 4, 202610.6110.6110.6110.6110.61-1.94%11,975
Mar 2, 202610.8210.8210.8210.8210.82-1.99%19,058
Feb 27, 202611.2611.2611.0411.0411.04-1.95%154,570
Feb 26, 202611.2611.2611.2611.2611.261.99%227,511
Feb 25, 202611.0411.0411.0411.0411.044.94%172,350
Feb 24, 202610.5210.5210.5210.5210.524.99%94,498
Feb 23, 20269.9910.029.9910.0210.024.92%45,489
Feb 20, 20269.459.559.459.559.554.95%109,207
Feb 19, 20269.289.708.829.109.10-1.52%77,527
Feb 18, 20269.109.408.719.249.241.54%68,980
Feb 17, 20269.109.599.089.109.10-1.83%65,366
Feb 16, 20269.349.768.859.279.27-0.32%113,671
Feb 13, 20269.489.509.309.309.30-1.90%20,150
Feb 12, 20269.479.489.479.489.481.94%34,039
Feb 11, 20268.989.308.989.309.301.53%32,956
Feb 10, 20269.169.179.169.169.160.55%47,336
Feb 9, 20269.249.249.119.119.11-1.94%69,945
Feb 6, 20268.949.298.949.299.291.86%55,986
Feb 5, 20269.309.309.129.129.12-1.94%13,351
Feb 4, 20269.409.409.309.309.30-1.90%69,622
Feb 3, 20269.869.869.489.489.48-1.96%159,089
Feb 2, 20269.679.679.679.679.671.90%39,327
Feb 1, 20269.369.499.369.499.491.93%60,051
Jan 30, 20269.159.319.159.319.31-0.21%164,238
Jan 29, 20269.339.339.339.339.33-2.00%92,331
Jan 28, 20269.529.529.529.529.52-1.96%15,089
Jan 27, 20269.719.719.719.719.71-1.92%29,816
Jan 23, 20269.909.919.909.909.90-1.98%158,880
Jan 22, 202610.1010.1010.1010.1010.10-1.94%38,235
Jan 21, 202610.3010.3010.3010.3010.30-2.00%28,629
Jan 20, 202610.5110.5110.5110.5110.51-1.96%6,483
Jan 19, 202610.7210.7210.7210.7210.72-1.92%121,754
Jan 16, 202610.9310.9310.9310.9310.93-1.97%78,263
Jan 14, 202611.0011.1511.0011.1511.151.92%120,808
Jan 13, 202610.5210.9410.5210.9410.941.96%137,647
Jan 12, 202610.7310.7310.7310.7310.73-1.92%87,478
Jan 9, 202610.9410.9410.9410.9410.94-1.97%14,946
Jan 8, 202611.2511.3811.1611.1611.16-1.93%143,702
Jan 7, 202611.4211.4210.8811.3811.384.60%445,083
Jan 6, 202610.8810.8810.8810.8810.884.92%44,544
Jan 5, 20269.8810.379.8810.3710.374.96%74,678
Jan 2, 20269.509.889.019.889.884.99%189,122
Jan 1, 20269.349.428.549.419.414.79%124,302
Dec 31, 20258.659.088.268.988.983.82%286,670
Dec 30, 20258.659.068.658.658.65-4.95%260,094
Dec 29, 202510.0210.029.089.109.10-4.71%750,262
Dec 26, 20259.559.559.559.559.55-1.95%32,819
Dec 24, 20259.749.749.749.749.74-1.91%299,712
Dec 23, 20259.939.939.939.939.93-1.97%110,921
Dec 22, 202510.1310.1310.1310.1310.13-1.94%6,330
Dec 19, 202510.3310.3310.3310.3310.33-1.99%13,580
Dec 18, 202510.5410.5410.5410.5410.54-1.95%12,339
Dec 17, 202510.7510.7510.7510.7510.75-1.92%23,346
Dec 16, 202510.9610.9610.9610.9610.96-1.97%25,493
Dec 15, 202511.1811.1811.1811.1811.18-1.93%48,864
Dec 12, 202511.4011.4011.4011.4011.40-1.98%51,316
Dec 11, 202512.0912.0911.6311.6311.63-1.94%299,397
Dec 10, 202511.8611.8611.8611.8611.861.98%151,577
Dec 9, 202511.6311.6311.6311.6311.631.93%224,934
Dec 8, 202511.4111.4111.4111.4111.411.97%147,107
Dec 5, 202510.9811.1910.9811.1911.191.91%216,989
Dec 4, 202510.9810.9810.9810.9810.981.95%224,467
Dec 3, 202510.7710.7710.7710.7710.771.99%115,492
Dec 2, 202510.5610.5610.5610.5610.561.93%158,136
Dec 1, 202510.3610.3610.3610.3610.361.97%121,195