Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Free Realtime Quote INR

Shree Rama Newsprint Limited (RAMANEWS.NS)

Compare
38.39
+0.75
+(1.99%)
As of 2:14:50 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202538.3938.3938.3938.3938.3930,074
Apr 9, 202537.6437.6437.6437.6437.6446,587
Apr 8, 202536.9136.9136.9136.9136.9136,527
Apr 7, 202536.1936.1936.1936.1936.19155,576
Apr 4, 202535.4935.4935.4935.4935.4937,274
Apr 3, 202534.8034.8034.8034.8034.8022,441
Apr 2, 202534.1234.1234.1234.1234.1230,920
Apr 1, 202533.4633.4633.4633.4633.4616,372
Mar 28, 202532.8132.8132.8132.8132.8128,661
Mar 27, 202532.1732.1732.1732.1732.1730,533
Mar 26, 202531.5431.5430.3131.5431.54119,962
Mar 25, 202530.9330.9330.9330.9330.9344,249
Mar 24, 202529.4029.4628.5029.4629.4615,486
Mar 21, 202527.7028.0627.0528.0628.0698,970
Mar 20, 202526.6426.7326.5026.7326.7320,941
Mar 19, 202525.4525.4624.2625.4625.4663,768
Mar 18, 202523.7523.7523.7523.7523.75-
Mar 17, 202524.0524.5023.7523.7523.7578,720
Mar 13, 202523.0025.0022.6125.0025.00340,195
Mar 12, 202522.7424.1022.7423.8123.81371,268
Mar 11, 202523.9523.9523.9423.9423.94213,297
Mar 10, 202527.6027.8025.2125.2125.21165,006
Mar 7, 202524.0126.5424.0126.5426.54356,098
Mar 6, 202525.2825.2825.2825.2825.288,457
Mar 5, 202526.6226.6226.6226.6226.6249,996
Mar 4, 202528.0828.0828.0328.0328.038,686
Mar 3, 202529.5129.5129.5129.5129.5189,287
Feb 28, 202531.0731.0731.0731.0731.079,825
Feb 27, 202532.7132.7132.7132.7132.717,447
Feb 25, 202535.0036.0034.4434.4434.44219,078
Feb 24, 202532.0036.2631.3036.2636.265,656,998
Feb 21, 202527.8031.2027.5030.2230.221,149,173
Feb 20, 202525.5029.0025.0727.1327.131,263,696
Feb 19, 202523.2927.0023.0125.2625.26874,064
Feb 18, 202523.4923.4922.0022.9522.95308,089
Feb 17, 202522.9523.2522.0022.5222.52221,842
Feb 14, 202523.4023.4021.9222.4322.43244,385
Feb 13, 202522.1823.5021.2022.6122.61603,448
Feb 12, 202520.4822.6920.3622.2222.221,727,835
Feb 11, 202519.9720.6019.0020.2820.28297,837
Feb 10, 202520.0020.0019.0019.3519.3547,454
Feb 7, 202520.0020.3919.1119.5019.50102,317
Feb 6, 202519.6520.8018.5020.4320.43263,486
Feb 5, 202520.0020.0019.0019.2419.2445,610
Feb 4, 202519.9820.2519.5019.9019.9050,915
Feb 3, 202520.0620.0619.5019.6219.6268,335
Feb 1, 202519.4921.2018.5320.0720.07259,985
Jan 31, 202518.2520.0517.8519.4819.48491,499
Jan 30, 202516.0018.2016.0017.8317.83197,686
Jan 29, 202515.6516.4015.4616.0816.0888,820
Jan 28, 202514.8015.9514.5015.3915.3997,490
Jan 27, 202515.1415.1414.5014.5414.54430,577
Jan 24, 202516.8616.8614.6015.1415.14183,985
Jan 23, 202516.5517.5016.3016.5616.5699,971
Jan 22, 202516.5216.8716.2516.5916.5917,317
Jan 21, 202517.0617.1916.4816.5116.5143,094
Jan 20, 202517.1917.1916.8917.0617.0618,396
Jan 17, 202517.0117.4516.5016.8816.8853,823
Jan 16, 202517.3917.3917.0017.1917.1928,612
Jan 15, 202516.7817.3816.7817.1017.1050,716
Jan 14, 202517.0817.2816.7117.0117.0137,281
Jan 13, 202517.0017.6016.2516.8916.89145,736
Jan 10, 202518.4918.4917.0017.2017.2068,615
Jan 9, 202518.0318.5417.5018.0618.0640,184
Jan 8, 202518.3018.3018.0018.0118.0128,787
Jan 7, 202517.5718.1517.5718.0118.0136,407
Jan 6, 202518.1718.3917.3817.4417.4442,507
Jan 3, 202518.4418.9918.1718.3018.3037,626
Jan 2, 202518.4818.6818.1818.5218.5222,543
Jan 1, 202518.2018.7918.1118.1818.1879,880
Dec 31, 202417.3618.9717.3518.1818.1810,838
Dec 30, 202417.5317.9217.5317.6317.6328,077
Dec 27, 202417.5517.9917.5517.8317.8326,303
Dec 26, 202417.5218.0817.5217.7817.7824,032
Dec 24, 202418.0518.3017.3117.9717.9753,752
Dec 23, 202418.7518.9318.1018.1618.1651,379
Dec 20, 202418.9919.1018.7118.7518.7578,285
Dec 19, 202418.6819.0318.4618.8118.8187,725
Dec 18, 202418.7019.4318.6018.6818.6836,704
Dec 17, 202419.0019.6418.7618.9518.9555,572
Dec 16, 202418.8320.1318.8319.5619.56145,246
Dec 13, 202419.2119.4818.7419.0019.0044,201
Dec 12, 202419.5019.5019.0719.2119.2186,996
Dec 11, 202419.7019.7419.2519.3019.3036,732
Dec 10, 202419.8919.9319.3019.5619.5651,141
Dec 9, 202419.1520.7519.1519.7019.70265,881
Dec 6, 202419.4919.6018.9519.1519.1565,135
Dec 5, 202419.0019.5518.7019.3419.3443,020
Dec 4, 202418.6420.0018.6119.0019.0084,265
Dec 3, 202418.9619.2118.7118.9918.9968,582
Dec 2, 202418.3019.3418.0118.8618.86169,219
Nov 29, 202417.9818.4017.6617.8917.8922,201
Nov 28, 202417.6918.1017.3117.7217.7255,293
Nov 27, 202417.4417.5917.1617.3317.3323,814
Nov 26, 202417.4917.5516.2017.1517.1539,957
Nov 25, 202416.9917.5516.9917.1517.1567,404
Nov 22, 202416.6016.8416.3716.7116.7124,507
Nov 21, 202416.8017.1216.2016.3316.3354,297
Nov 19, 202417.2317.6416.7716.9616.9674,298
Nov 18, 202417.5817.7016.6216.9216.9249,551
Nov 14, 202417.5817.7217.3017.5817.5823,935
Nov 13, 202418.2218.2217.1117.2317.2357,046
Nov 12, 202419.2419.2418.0018.2318.2337,599
Nov 11, 202419.1519.3018.9019.0819.0828,894
Nov 8, 202419.1919.1918.6018.7718.7735,145
Nov 7, 202419.4819.5118.9219.0919.0925,913
Nov 6, 202419.4019.6918.8619.4719.4746,019
Nov 5, 202419.2619.9619.2619.3819.3876,329
Nov 4, 202419.0520.1018.8919.2119.21143,263
Nov 1, 202418.4818.7718.0218.6218.6227,538
Oct 31, 202417.4118.5017.4117.9617.9668,500
Oct 30, 202417.4517.9517.0917.7117.7150,401
Oct 29, 202417.7917.7916.9117.0917.0962,044
Oct 28, 202417.1017.8717.1017.2317.2351,233
Oct 25, 202417.8417.8517.2517.4017.4049,865
Oct 24, 202417.3317.9817.1217.8417.8476,989
Oct 23, 202418.0018.3917.2217.5217.52145,645
Oct 22, 202418.7518.9118.0118.0518.0531,415
Oct 21, 202419.4419.4418.7018.7218.7223,218
Oct 18, 202418.8219.1918.6519.0619.0642,771
Oct 17, 202419.2719.4718.8018.9418.9471,043
Oct 16, 202419.7519.7519.0019.2719.2779,476
Oct 15, 202419.5520.0019.5219.5819.5840,402
Oct 14, 202420.2520.2519.6519.8819.8883,934
Oct 11, 202420.4420.5919.8219.9219.9261,127
Oct 10, 202420.4420.8920.1520.3120.31125,314
Oct 9, 202419.6620.6619.3120.2820.28167,954
Oct 8, 202419.0019.6818.6919.2819.2868,949
Oct 7, 202419.8719.8718.6118.7718.77107,194
Oct 4, 202420.1920.4919.4519.6119.61139,100
Oct 3, 202420.9820.9820.1120.1920.1985,454
Oct 1, 202420.2821.0020.0520.7120.71200,887
Sep 30, 202420.1620.6020.0020.1520.15159,350
Sep 27, 202420.6420.6420.0220.1620.1664,691
Sep 26, 202420.2820.4919.9920.1920.19111,644
Sep 25, 202420.9820.9919.9720.0220.02267,600
Sep 24, 202420.9621.4520.6520.8720.8781,450
Sep 23, 202421.1021.1020.8520.9120.9150,349
Sep 20, 202420.9921.4020.6821.0921.09123,072
Sep 19, 202421.4321.4420.4520.5320.53138,484
Sep 18, 202421.9621.9620.8021.1521.15179,999
Sep 17, 202421.5022.0021.5021.7821.7858,868
Sep 16, 202422.3822.4021.8121.8321.8385,258
Sep 13, 202421.8822.5021.6021.9621.96401,079
Sep 12, 202422.0722.3021.4521.5621.5685,942
Sep 11, 202421.9522.4721.9522.0322.03112,487
Sep 10, 202421.7322.2921.7321.9521.9564,646
Sep 9, 202421.9622.2221.5221.7921.79121,701
Sep 6, 202422.1722.4921.5521.9721.97269,622
Sep 5, 202422.0022.7421.8521.9821.98185,383
Sep 4, 202421.6222.4821.6222.0122.0191,885
Sep 3, 202422.5422.8122.0022.5822.58282,024
Sep 2, 202421.3022.7420.8522.1422.14637,951
Aug 30, 202420.9321.4420.0620.9820.98521,817
Aug 29, 202421.1921.8020.6520.7320.73139,786
Aug 28, 202421.6821.9920.8220.9820.98202,537
Aug 27, 202422.8822.8821.0221.5321.53221,554
Aug 26, 202422.7023.4522.1022.6422.6498,490
Aug 23, 202422.6023.4921.9022.2522.25367,057
Aug 22, 202423.3723.9022.5122.6122.61161,195
Aug 21, 202423.5024.8422.8023.0423.04896,280
Aug 20, 202425.0025.3521.7423.5323.533,481,112
Aug 19, 202420.3422.8019.8422.3922.39564,336
Aug 16, 202419.9520.4419.9520.1120.1142,862
Aug 14, 202420.3720.5919.8119.9419.9441,942
Aug 13, 202421.7821.7820.2020.3120.3196,181
Aug 12, 202421.9922.4021.2321.3821.38263,170
Aug 9, 202420.5322.7820.2021.8321.83923,112
Aug 8, 202420.0520.8620.0020.1220.1236,935
Aug 7, 202419.6721.4519.0220.3020.30310,962
Aug 6, 202420.2520.3919.1119.4019.4066,892
Aug 5, 202420.5220.5219.3919.8519.85187,224
Aug 2, 202420.5020.9619.8620.7720.77100,794
Aug 1, 202421.3921.3920.2520.4620.4686,999
Jul 31, 202421.0021.4320.7020.8320.8391,101
Jul 30, 202420.5221.6520.5221.1321.1372,161
Jul 29, 202421.0621.4620.6120.9620.96101,884
Jul 26, 202421.7422.1921.1221.2521.25112,955
Jul 25, 202421.5023.2721.0521.7421.74791,043
Jul 24, 202419.5221.7219.5221.6021.60602,057
Jul 23, 202419.8520.2419.0019.7519.75188,638
Jul 22, 202419.9520.0719.8019.8419.8436,919
Jul 19, 202420.6720.7019.8120.0720.0783,057
Jul 18, 202420.3221.2519.8120.4720.47199,309
Jul 16, 202420.9720.9720.1220.2720.2783,161
Jul 15, 202421.4721.4720.5820.7320.7362,068
Jul 12, 202420.2521.4020.2521.1021.10149,216
Jul 11, 202420.9520.9520.3020.3420.3461,478
Jul 10, 202421.2321.2320.3020.6220.6276,323
Jul 9, 202421.2421.9920.9520.9720.97160,139
Jul 8, 202421.4421.9220.5021.0221.02289,215
Jul 5, 202420.7021.8020.1021.0221.02168,096
Jul 4, 202420.8021.1820.1520.2820.2847,598
Jul 3, 202421.4821.7920.9020.9320.93147,120
Jul 2, 202420.5121.8020.0221.1621.16666,799
Jul 1, 202419.7420.7519.6220.5020.50204,523
Jun 28, 202419.7919.7919.1719.6119.61135,717
Jun 27, 202419.5319.6419.3619.5719.5788,836
Jun 26, 202419.3019.8719.0019.5319.53137,472
Jun 25, 202419.4919.9019.2619.3219.3289,751
Jun 24, 202419.6520.1419.4019.4619.46127,706
Jun 21, 202419.3019.5319.0519.4619.4677,355
Jun 20, 202419.3819.5819.0019.0919.09120,780
Jun 19, 202419.8519.8519.0119.1819.1876,697
Jun 18, 202420.0520.4919.5019.6319.63124,568
Jun 14, 202419.9520.9019.8820.0220.02186,163
Jun 13, 202420.2820.2819.8519.9119.9141,243
Jun 12, 202420.2520.5019.5619.9719.9782,620
Jun 11, 202420.3820.8019.8720.2120.2166,456
Jun 10, 202420.9020.9020.0120.2120.2153,281
Jun 7, 202419.9021.5019.4020.0020.00186,798
Jun 6, 202418.4519.8518.3519.5519.5583,179
Jun 5, 202418.3518.9017.5018.3018.3096,204
Jun 4, 202420.1520.1517.8518.3518.35220,207
Jun 3, 202419.7520.4519.6519.8019.8046,103
May 31, 202420.0020.3019.5519.7019.7064,092
May 30, 202420.9521.1019.6520.1020.1068,494
May 29, 202419.7021.1019.7020.7020.70109,213
May 28, 202420.0020.4519.8519.9019.9046,062
May 27, 202420.6020.9020.1020.2520.2558,758
May 24, 202420.9521.0520.3020.5520.5545,103
May 23, 202421.0521.3520.6020.7020.7044,899
May 22, 202421.4021.4520.7021.0021.0065,009
May 21, 202421.0022.0020.5021.2521.25167,699
May 17, 202420.6022.2020.6021.4521.45160,020
May 16, 202421.9021.9021.0021.0521.0555,536
May 15, 202421.7522.2521.0021.5021.5073,362
May 14, 202419.8022.0519.7021.5521.55173,093
May 13, 202420.6020.8519.6020.2020.2052,836
May 10, 202420.4020.8520.1520.6020.6042,582
May 9, 202422.2022.2520.1520.8020.80112,511
May 8, 202422.5022.7021.9522.0522.0586,039
May 7, 202423.0023.0021.8022.1022.10146,988
May 6, 202422.7522.8522.1522.4522.45193,243
May 3, 202422.9523.0022.4022.6022.60178,059
May 2, 202422.3523.2521.1522.9022.90800,970
Apr 30, 202422.0022.7021.6522.0522.05256,537
Apr 29, 202421.9521.9521.5021.7021.70117,777
Apr 26, 202421.3521.8021.3521.6021.60106,113
Apr 25, 202422.2522.2521.0021.3521.35173,168
Apr 24, 202422.0022.5021.9022.0022.00287,056
Apr 23, 202422.0522.9021.8022.0522.05245,867
Apr 22, 202423.0523.2021.6022.4522.45371,283
Apr 19, 202422.0022.2520.9022.1022.10346,575
Apr 18, 202421.4023.1021.1522.1522.151,986,566
Apr 16, 202419.1021.0018.5021.0021.001,304,407
Apr 15, 202417.8019.3017.3019.1019.10367,991
Apr 12, 202419.0519.9018.3018.9018.90238,854