Rama Telecom Limited (NSE:RTL)
India
· Delayed Price · Currency is INR 89.50
+3.00 (3.47%)
At close: Apr 28, 2026
Rama Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 85.05 | 85.10 | 85.05 | 85.05 | 85.05 | -4.97% | 16,000 |
| Apr 28, 2026 | 86.90 | 89.50 | 86.90 | 89.50 | 89.50 | 3.47% | 6,000 |
| Apr 27, 2026 | 86.00 | 86.50 | 86.00 | 86.50 | 86.50 | 0.58% | 4,000 |
| Apr 24, 2026 | 88.35 | 88.35 | 86.00 | 86.00 | 86.00 | 1.84% | 6,000 |
| Apr 23, 2026 | 84.50 | 84.50 | 84.40 | 84.45 | 84.45 | -2.37% | 4,000 |
| Apr 22, 2026 | 88.50 | 88.50 | 86.50 | 86.50 | 86.50 | -2.70% | 16,000 |
| Apr 21, 2026 | 89.00 | 89.90 | 88.50 | 88.90 | 88.90 | -1.22% | 44,000 |
| Apr 20, 2026 | 89.50 | 90.00 | 87.00 | 90.00 | 90.00 | 4.05% | 18,000 |
| Apr 17, 2026 | 88.00 | 88.00 | 86.50 | 86.50 | 86.50 | 2.98% | 10,000 |
| Apr 16, 2026 | 87.00 | 87.35 | 84.00 | 84.00 | 84.00 | -4.00% | 18,000 |
| Apr 15, 2026 | 88.50 | 88.50 | 86.00 | 87.50 | 87.50 | -0.91% | 10,000 |
| Apr 13, 2026 | 88.50 | 88.50 | 87.80 | 88.30 | 88.30 | 0.46% | 8,000 |
| Apr 10, 2026 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | 4.02% | 2,000 |
| Apr 9, 2026 | 88.00 | 88.00 | 84.50 | 84.50 | 84.50 | -1.74% | 6,000 |
| Apr 8, 2026 | 85.80 | 86.00 | 85.80 | 86.00 | 86.00 | 0.23% | 6,000 |
| Apr 2, 2026 | 79.00 | 85.80 | 79.00 | 85.80 | 85.80 | 3.37% | 4,000 |
| Mar 27, 2026 | 81.65 | 83.00 | 81.65 | 83.00 | 83.00 | -2.18% | 4,000 |
| Mar 25, 2026 | 84.30 | 85.50 | 84.20 | 84.85 | 84.85 | -3.52% | 24,000 |
| Mar 23, 2026 | 86.15 | 89.95 | 86.00 | 87.95 | 87.95 | -2.76% | 10,000 |
| Mar 20, 2026 | 92.50 | 93.50 | 85.05 | 90.45 | 90.45 | -3.78% | 130,000 |
| Mar 19, 2026 | 90.00 | 95.00 | 90.00 | 94.00 | 94.00 | -1.16% | 40,000 |
| Mar 18, 2026 | 93.00 | 95.70 | 86.55 | 95.10 | 95.10 | 5.43% | 68,000 |
| Mar 17, 2026 | 91.95 | 92.00 | 85.55 | 90.20 | 90.20 | -4.04% | 86,000 |
| Mar 13, 2026 | 94.15 | 94.25 | 94.00 | 94.00 | 94.00 | -2.59% | 8,000 |
| Mar 12, 2026 | 100.90 | 100.90 | 96.50 | 96.50 | 96.50 | -0.77% | 102,000 |
| Mar 11, 2026 | 95.00 | 97.25 | 95.00 | 97.25 | 97.25 | 2.31% | 58,000 |
| Mar 10, 2026 | 90.05 | 97.80 | 90.00 | 95.05 | 95.05 | 5.85% | 118,000 |
| Mar 9, 2026 | 90.00 | 91.95 | 85.00 | 89.80 | 89.80 | -2.92% | 20,000 |
| Mar 6, 2026 | 99.00 | 99.00 | 90.00 | 92.50 | 92.50 | 4.46% | 24,000 |
| Mar 5, 2026 | 87.80 | 90.00 | 87.80 | 88.55 | 88.55 | 0.68% | 12,000 |
| Mar 4, 2026 | 88.00 | 88.00 | 86.00 | 87.95 | 87.95 | -1.18% | 10,000 |
| Mar 2, 2026 | 85.60 | 90.95 | 85.60 | 89.00 | 89.00 | 3.97% | 50,000 |
| Feb 27, 2026 | 89.00 | 89.00 | 84.00 | 85.60 | 85.60 | -3.28% | 42,000 |
| Feb 26, 2026 | 83.50 | 90.00 | 83.50 | 88.50 | 88.50 | 8.66% | 72,000 |
| Feb 25, 2026 | 72.00 | 83.50 | 72.00 | 81.45 | 81.45 | 9.33% | 160,000 |
| Feb 24, 2026 | 66.70 | 76.00 | 66.60 | 74.50 | 74.50 | 14.62% | 150,000 |
| Feb 23, 2026 | 65.65 | 66.90 | 65.00 | 65.00 | 65.00 | -2.69% | 20,000 |
| Feb 20, 2026 | 65.95 | 66.90 | 59.95 | 66.80 | 66.80 | 3.01% | 24,000 |
| Feb 19, 2026 | 65.05 | 65.05 | 64.75 | 64.85 | 64.85 | -1.89% | 8,000 |
| Feb 18, 2026 | 69.25 | 69.25 | 66.00 | 66.10 | 66.10 | -5.50% | 8,000 |
| Feb 17, 2026 | 66.50 | 69.95 | 66.50 | 69.95 | 69.95 | 7.62% | 8,000 |
| Feb 12, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.15% | 2,000 |
| Feb 9, 2026 | 74.90 | 74.90 | 61.75 | 65.10 | 65.10 | -0.08% | 6,000 |
| Feb 5, 2026 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | 1.96% | 2,000 |
| Feb 4, 2026 | 64.00 | 64.00 | 63.90 | 63.90 | 63.90 | -5.82% | 4,000 |
| Feb 2, 2026 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | 11.23% | 2,000 |
| Feb 1, 2026 | 61.05 | 63.05 | 58.95 | 61.00 | 61.00 | -4.01% | 10,000 |
| Jan 29, 2026 | 63.60 | 63.60 | 63.55 | 63.55 | 63.55 | -0.24% | 4,000 |
| Jan 28, 2026 | 64.00 | 64.00 | 63.70 | 63.70 | 63.70 | -3.34% | 4,000 |
| Jan 23, 2026 | 65.00 | 65.90 | 65.00 | 65.90 | 65.90 | -1.13% | 4,000 |
| Jan 22, 2026 | 68.00 | 68.00 | 66.65 | 66.65 | 66.65 | -1.99% | 4,000 |
| Jan 21, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -2.86% | 4,000 |
| Jan 20, 2026 | 67.00 | 70.00 | 67.00 | 70.00 | 70.00 | 3.55% | 16,000 |
| Jan 19, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 4.81% | 2,000 |
| Jan 14, 2026 | 62.05 | 65.50 | 62.05 | 64.50 | 64.50 | -0.69% | 12,000 |
| Jan 13, 2026 | 65.00 | 65.00 | 54.00 | 64.95 | 64.95 | 2.36% | 12,000 |
| Jan 9, 2026 | 65.95 | 65.95 | 63.45 | 63.45 | 63.45 | 2.75% | 6,000 |
| Jan 8, 2026 | 61.55 | 62.05 | 61.55 | 61.75 | 61.75 | -0.40% | 10,000 |
| Jan 7, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -2.36% | 2,000 |
| Jan 6, 2026 | 65.50 | 65.50 | 63.50 | 63.50 | 63.50 | -3.05% | 8,000 |
| Jan 1, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -0.76% | 2,000 |
| Dec 31, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 2,000 |
| Dec 30, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -0.23% | 2,000 |
| Dec 29, 2025 | 67.50 | 67.50 | 66.15 | 66.15 | 66.15 | -3.57% | 4,000 |
| Dec 26, 2025 | 65.80 | 68.60 | 65.70 | 68.60 | 68.60 | -0.15% | 58,000 |
| Dec 24, 2025 | 68.60 | 68.70 | 68.60 | 68.70 | 68.70 | 4.09% | 6,000 |
| Dec 23, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 1.54% | 2,000 |
| Dec 22, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 3.09% | 2,000 |
| Dec 18, 2025 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | -3.52% | 2,000 |
| Dec 17, 2025 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | -2.75% | 2,000 |
| Dec 11, 2025 | 67.30 | 67.75 | 67.00 | 67.20 | 67.20 | -4.00% | 10,000 |
| Dec 10, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 10,000 |
| Dec 9, 2025 | 69.60 | 70.05 | 69.60 | 70.00 | 70.00 | -1.41% | 14,000 |
| Dec 8, 2025 | 71.00 | 72.00 | 71.00 | 71.00 | 71.00 | 1.43% | 64,000 |
| Dec 5, 2025 | 70.90 | 71.00 | 70.00 | 70.00 | 70.00 | 0.21% | 66,000 |
| Dec 4, 2025 | 66.00 | 70.00 | 66.00 | 69.85 | 69.85 | 10.35% | 46,000 |
| Dec 3, 2025 | 64.10 | 64.10 | 63.15 | 63.30 | 63.30 | -5.52% | 6,000 |
| Dec 2, 2025 | 65.00 | 67.00 | 65.00 | 67.00 | 67.00 | -2.90% | 4,000 |
| Dec 1, 2025 | 63.60 | 69.00 | 63.60 | 69.00 | 69.00 | 4.47% | 8,000 |
| Nov 28, 2025 | 67.20 | 68.20 | 65.05 | 66.05 | 66.05 | -1.42% | 8,000 |
| Nov 27, 2025 | 69.00 | 69.00 | 67.00 | 67.00 | 67.00 | -2.90% | 14,000 |
| Nov 26, 2025 | 68.00 | 69.05 | 68.00 | 69.00 | 69.00 | -0.07% | 14,000 |
| Nov 25, 2025 | 69.50 | 69.50 | 69.05 | 69.05 | 69.05 | 0.07% | 6,000 |
| Nov 24, 2025 | 69.50 | 70.00 | 69.00 | 69.00 | 69.00 | -0.72% | 44,000 |
| Nov 21, 2025 | 70.00 | 72.70 | 69.00 | 69.50 | 69.50 | -3.74% | 82,000 |
| Nov 20, 2025 | 68.20 | 73.00 | 67.15 | 72.20 | 72.20 | 5.87% | 210,000 |
| Nov 19, 2025 | 61.00 | 68.85 | 58.05 | 68.20 | 68.20 | 18.61% | 170,000 |
| Nov 18, 2025 | 59.95 | 59.95 | 57.50 | 57.50 | 57.50 | -3.28% | 6,000 |
| Nov 17, 2025 | 59.30 | 59.50 | 58.25 | 59.45 | 59.45 | -4.11% | 14,000 |
| Nov 12, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 3.08% | 2,000 |
| Nov 11, 2025 | 61.50 | 61.50 | 60.15 | 60.15 | 60.15 | 0.25% | 6,000 |
| Nov 10, 2025 | 60.00 | 61.20 | 60.00 | 60.00 | 60.00 | -1.32% | 14,000 |
| Nov 6, 2025 | 60.00 | 60.80 | 60.00 | 60.80 | 60.80 | 3.05% | 6,000 |
| Oct 31, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | 2,000 |
| Oct 30, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.43% | 2,000 |