NSE - Delayed Quote INR

Rama Phosphates Limited (RAMAPHO.NS)

117.18
-1.31
(-1.11%)
At close: June 9 at 3:28:41 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 9, 2025120.00121.00114.00117.18117.1814,963
Jun 6, 2025118.80120.00114.70118.49118.4918,972
Jun 5, 2025113.50117.85112.25115.40115.4013,045
Jun 4, 2025118.99118.99114.00115.84115.8411,512
Jun 3, 2025116.60121.00113.00118.40118.4033,318
Jun 2, 2025113.98118.80112.25117.22117.2216,434
May 30, 2025116.00116.00111.25114.02114.024,161
May 29, 2025118.00118.00113.30115.87115.8715,561
May 28, 2025115.50117.50115.00115.05115.055,836
May 27, 2025114.99117.70111.20115.09115.0916,874
May 26, 2025115.50115.75111.02115.00115.004,765
May 23, 2025115.24118.74113.99115.50115.509,090
May 22, 2025121.91121.91115.81115.81115.8116,384
May 21, 2025113.53122.40113.53121.91121.9178,243
May 20, 2025119.51119.51119.51119.51119.518,327
May 19, 2025130.69130.69118.99125.81125.81119,550
May 16, 2025124.47124.47124.47124.47124.4726,751
May 15, 2025118.55118.55118.55118.55118.559,467
May 14, 2025107.90112.91107.90112.91112.9117,708
May 13, 2025104.01109.00104.00107.54107.545,975
May 12, 2025102.00104.97102.00104.97104.9713,734
May 9, 202598.00101.7097.7599.9899.9811,153
May 8, 2025102.37106.9598.1098.5698.5612,867
May 7, 2025101.50103.6997.00102.88102.8810,197
May 6, 2025105.35106.60101.35101.69101.696,661
May 5, 2025107.79107.79102.53105.82105.8221,722
May 2, 2025112.00116.95107.93107.93107.9318,623
Apr 30, 2025121.97121.97112.00113.62113.62101,281
Apr 29, 2025126.75129.50119.20120.24120.2498,148
Apr 28, 2025125.50131.40122.60125.74125.74121,920
Apr 25, 2025130.00132.43116.90123.68123.68138,701
Apr 24, 2025128.01138.96126.98130.57130.57374,432
Apr 23, 2025118.13130.50118.13126.52126.52584,754
Apr 22, 2025118.90120.69116.98118.54118.5452,073
Apr 21, 2025117.99121.00116.77117.64117.6458,521
Apr 17, 2025119.57121.80114.70117.14117.1480,165
Apr 16, 2025111.00124.50111.00119.58119.58409,279
Apr 15, 202594.00110.0894.00110.08110.08277,822
Apr 11, 202587.1392.6587.1391.7491.7414,048
Apr 9, 202592.5093.9786.8287.1987.1920,165
Apr 8, 202588.0091.8688.0089.7089.707,959
Apr 7, 202581.0087.9981.0086.7786.7718,099
Apr 4, 202597.5198.0991.0191.5991.5912,004
Apr 3, 202597.5999.8195.6997.3897.3814,749
Apr 2, 202588.30101.1886.7497.5997.5958,155
Apr 1, 202584.0088.9584.0088.3788.3722,184
Mar 28, 202581.5085.4881.0083.1883.18101,556
Mar 27, 202584.1086.1080.8581.2981.2961,876
Mar 26, 202588.0588.0585.0585.3985.39112,537
Mar 25, 202587.9089.6886.2586.7586.7515,496
Mar 24, 202587.5090.0086.6987.9087.9018,082
Mar 21, 202587.6990.8987.6888.7888.7811,911
Mar 20, 202589.5592.0088.1589.9289.929,032
Mar 19, 202587.5991.4286.8588.2488.2412,700
Mar 18, 202585.8285.8285.8285.8285.82-
Mar 17, 202590.9992.8085.5085.8285.8219,139
Mar 13, 202589.6893.2988.8189.7689.7610,296
Mar 12, 202590.3294.9088.1589.6889.6816,241
Mar 11, 202590.6891.0588.0090.3290.3220,586
Mar 10, 202595.1095.7890.4391.1491.1413,591
Mar 7, 202593.9295.5891.0495.1095.1019,254
Mar 6, 202593.0594.9491.9893.9293.9212,560
Mar 5, 202586.2692.5985.0691.7591.7524,899
Mar 4, 202585.7687.9783.0585.5885.5827,344
Mar 3, 202587.2790.8985.2585.7685.7618,184
Feb 28, 202590.1590.7487.0087.2787.2712,749
Feb 27, 202591.0096.4588.1691.0791.078,174
Feb 25, 202589.4593.9989.1690.9590.959,141
Feb 24, 202591.2091.5087.5588.1888.1811,317
Feb 21, 202592.6993.9590.2591.2091.208,538
Feb 20, 202592.1593.7189.8192.6992.698,854
Feb 19, 202588.3996.7488.1490.8590.8522,219
Feb 18, 202591.0096.1885.1588.5688.5626,615
Feb 17, 202593.1196.0592.5193.3293.3215,423
Feb 14, 2025103.34103.3495.2196.5596.5541,098
Feb 13, 2025103.00115.01101.10103.34103.34102,711
Feb 12, 202598.16108.0098.16106.14106.1442,373
Feb 11, 2025105.00105.0097.8299.7999.7944,163
Feb 10, 2025116.50116.52102.67103.89103.8939,497
Feb 7, 2025 2:1 Stock Splits
Feb 7, 2025116.03122.60111.80116.49116.4946,702
Feb 6, 2025114.50114.50109.21112.63112.6378,592
Feb 5, 2025115.18116.92112.15115.32115.3259,350
Feb 4, 2025109.57115.08108.00113.49113.4939,642
Feb 3, 2025113.36113.36107.31107.99107.9932,836
Feb 1, 2025114.26117.50108.46113.09113.0969,526
Jan 31, 2025105.50114.90105.50114.26114.26334,764
Jan 30, 2025102.75105.95100.71104.83104.8379,478
Jan 29, 202598.49101.5097.22100.69100.6941,482
Jan 28, 2025102.00102.0095.3997.1997.1952,338
Jan 27, 2025104.88105.5098.2599.4399.4338,446
Jan 24, 2025104.90106.85102.01103.35103.3529,136
Jan 23, 2025101.40104.57100.00103.54103.5424,940
Jan 22, 2025101.30102.43100.32100.90100.9023,720
Jan 21, 2025105.31106.25102.45103.07103.0722,242
Jan 20, 2025104.97106.75102.05103.22103.2268,226
Jan 17, 2025103.98104.39100.18103.44103.4445,496
Jan 16, 202599.50103.5799.05102.90102.9066,696
Jan 15, 2025103.50104.9098.5199.0199.0170,916
Jan 14, 2025106.00108.00102.47103.00103.0065,856
Jan 13, 2025105.57105.79101.68103.48103.48175,190
Jan 10, 2025114.35114.35107.07108.58108.58185,874
Jan 9, 2025117.50123.50111.78114.57114.571,000,728
Jan 8, 2025104.43122.50101.47120.51120.511,085,152
Jan 7, 2025100.93103.4898.13102.61102.6125,344
Jan 6, 2025105.00105.5099.05100.18100.1850,360
Jan 3, 2025102.50103.3998.07102.92102.9241,070
Jan 2, 202598.96102.5097.6599.9999.9928,254
Jan 1, 202597.7199.1495.2898.3998.3930,568
Dec 31, 202496.9899.2994.5595.6295.6235,476
Dec 30, 202498.2598.2594.5095.1895.1830,610
Dec 27, 202494.8698.5094.8695.2995.2920,856
Dec 26, 202495.5697.6094.8495.9795.9727,158
Dec 24, 202498.5399.9096.5096.9396.9312,184
Dec 23, 202498.21101.0096.9198.5398.538,656
Dec 20, 2024100.78102.1998.0098.2098.209,672
Dec 19, 2024100.51101.8699.00101.29101.2911,328
Dec 18, 2024102.50102.5099.90101.67101.6714,030
Dec 17, 2024101.75102.9399.87100.56100.5620,806
Dec 16, 2024101.25101.5099.0099.1599.1510,348
Dec 13, 2024100.51100.5198.1399.0099.0012,904
Dec 12, 2024101.81101.8199.50100.04100.0410,304
Dec 11, 2024101.00103.00100.01100.61100.6110,976
Dec 10, 2024104.25104.8499.01100.84100.8436,046
Dec 9, 2024105.40105.40103.45103.49103.4916,482
Dec 6, 2024103.78105.44103.36104.36104.366,756
Dec 5, 2024104.22106.00101.13103.98103.9842,996
Dec 4, 2024102.50104.85101.00102.36102.3611,882
Dec 3, 2024103.25104.95100.80102.43102.4316,384
Dec 2, 2024104.00104.00101.00102.00102.0010,806
Nov 29, 202499.11103.7997.36102.43102.4333,408
Nov 28, 202497.46100.6496.0098.7598.7523,926
Nov 27, 202497.7399.5096.0098.6298.6214,486
Nov 26, 202496.1599.3694.8096.8896.8822,440
Nov 25, 202499.4599.4594.5595.2995.2921,324
Nov 22, 202496.6698.4695.2896.1996.1915,302
Nov 21, 202499.0099.7895.0095.3295.3238,144
Nov 19, 2024103.85103.8597.2598.3098.3030,638
Nov 18, 202499.00102.8996.15101.58101.5835,910
Nov 14, 2024102.03104.9598.1399.3399.3334,444
Nov 13, 2024103.35111.0099.03100.51100.51111,120
Nov 12, 2024109.43112.10100.79104.61104.6183,230
Nov 11, 2024103.53110.00103.53109.34109.34132,650
Nov 8, 2024109.00109.00103.03103.39103.3935,452
Nov 7, 2024109.90109.90105.21106.54106.5419,248
Nov 6, 2024104.50109.50103.21108.25108.2560,568
Nov 5, 2024105.88106.28103.05104.18104.189,786
Nov 4, 2024102.00107.00101.00104.71104.7117,032
Nov 1, 2024105.25106.40101.01104.71104.7120,436
Oct 31, 2024101.80105.00101.75103.82103.829,660
Oct 30, 2024100.50105.68100.46102.61102.6130,100
Oct 29, 2024101.22101.9399.26100.15100.1528,558
Oct 28, 202497.50102.3997.5098.0098.0014,656
Oct 25, 2024102.22102.2297.5597.9797.9722,220
Oct 24, 2024100.06101.7599.75100.20100.2014,954
Oct 23, 202499.00103.4998.00101.57101.5728,380
Oct 22, 2024105.50105.50100.03100.77100.7725,530
Oct 21, 2024106.14107.18102.67104.94104.9420,428
Oct 18, 2024104.95107.00101.58105.60105.6053,078
Oct 17, 2024108.30109.18104.73106.27106.2767,128
Oct 16, 2024104.90114.00102.75109.51109.51251,528
Oct 15, 2024100.71106.40100.71104.37104.3726,310
Oct 14, 2024104.35104.35100.75101.64101.6414,594
Oct 11, 2024102.01105.00100.57102.38102.3824,182
Oct 10, 2024103.50104.50101.86102.93102.9328,818
Oct 9, 2024101.70104.75100.21104.22104.2235,338
Oct 8, 202499.68101.0096.21100.55100.5522,478
Oct 7, 2024100.33100.3397.1598.2198.2127,340
Oct 4, 2024100.35102.3699.75100.33100.3320,410
Oct 3, 2024103.50103.5099.46100.39100.3924,586
Oct 1, 2024102.50104.00102.50103.10103.1016,736
Sep 30, 2024104.26104.26101.28103.24103.2443,108
Sep 27, 2024105.00105.45102.71104.26104.2623,270
Sep 26, 2024106.10110.00104.00104.90104.9081,704
Sep 25, 2024105.50106.72104.43106.05106.0556,358
Sep 24, 2024105.75109.50104.20106.91106.91170,126
Sep 23, 2024101.18106.80101.18105.18105.1871,358
Sep 20, 2024104.50106.92103.50103.50103.5036,868
Sep 19, 2024100.49106.2095.90104.39104.39113,762
Sep 18, 2024100.45101.2299.49100.10100.1031,184
Sep 17, 202499.32101.2099.0399.9499.9442,260
Sep 16, 202499.35100.3998.1399.3399.3348,810
Sep 13, 202498.15101.5397.6398.8198.8146,706
Sep 12, 202499.2099.2096.5198.1598.1523,698
Sep 11, 202498.50100.5396.1897.7697.7630,172
Sep 10, 202498.05101.2397.8199.0799.0739,286
Sep 9, 2024102.15102.1597.8398.6398.6363,082
Sep 6, 2024103.28105.55100.25102.15102.1552,754
Sep 5, 2024107.83108.68102.50103.68103.68101,672
Sep 4, 2024103.78109.00100.31107.33107.33188,514
Sep 3, 2024103.50110.49103.01105.36105.36418,092
Sep 2, 202498.94103.0798.10102.57102.57138,080
Aug 30, 2024102.75102.7598.5098.9498.94118,236
Aug 29, 202496.85103.0095.08101.86101.86308,238
Aug 28, 202497.2098.9496.7596.7596.7539,754
Aug 27, 202496.7599.5096.2596.6896.6842,034
Aug 26, 202494.3297.3294.3296.2396.2338,594
Aug 23, 202497.7098.4495.0095.9295.9217,422
Aug 22, 202495.0098.8995.0097.1797.17103,060
Aug 21, 202493.7094.6093.0193.9393.9322,068
Aug 20, 202493.5594.9792.1893.0293.0224,784
Aug 19, 202493.9094.7792.9993.0193.0132,614
Aug 16, 202493.5095.5092.4193.3993.3922,452
Aug 14, 202492.5097.0089.0593.0393.03154,016
Aug 13, 202493.8097.5291.6892.0992.0952,822
Aug 12, 202492.2595.9991.5693.3293.3239,402
Aug 9, 202492.6894.5090.9292.2592.2526,802
Aug 8, 202493.6595.6392.5692.8992.8910,404
Aug 7, 202492.1095.5491.4094.2394.2319,352
Aug 6, 202492.2894.7291.0091.5191.5117,972
Aug 5, 202494.8096.7991.6092.2892.2861,592
Aug 2, 202495.7597.3094.9195.6795.6733,066
Aug 1, 2024101.00102.9695.0095.5395.5387,524
Jul 31, 2024104.17107.1599.00100.45100.45196,576
Jul 30, 202498.05104.8597.50104.16104.16254,446
Jul 29, 202494.2099.0094.2098.0598.0596,750
Jul 26, 202494.4095.9092.5093.6993.6921,404
Jul 25, 202493.5095.4092.5095.0595.0559,038
Jul 24, 202492.0094.3991.9193.4193.4125,204
Jul 23, 202495.5896.1991.7592.1992.1938,268
Jul 22, 202494.1596.5392.2595.0995.0950,864
Jul 19, 202497.0097.0093.7594.1594.1560,766
Jul 18, 202493.9197.2592.7596.4896.4879,624
Jul 16, 202495.2895.4393.0093.9193.9124,250
Jul 15, 202495.2096.2594.5095.2895.2816,316
Jul 12, 202497.24100.7494.8695.1995.1963,872
Jul 11, 202497.3099.6596.4097.2497.2431,706
Jul 10, 202499.3599.5193.5196.7896.7854,090
Jul 9, 202499.20102.0797.8098.9098.9081,468
Jul 8, 202494.86102.5094.0497.8797.87161,580
Jul 5, 202499.25100.4794.1594.8694.8672,256
Jul 4, 202496.8198.0095.4297.5897.5850,300
Jul 3, 202496.0598.0095.9096.2596.2533,128
Jul 2, 202496.0096.9394.7195.5595.5532,098
Jul 1, 202493.2996.5091.5095.5095.5040,424
Jun 28, 202494.6596.7992.0092.7992.7952,842
Jun 27, 202494.0597.5093.1394.1594.1537,078
Jun 26, 202496.5597.5094.2594.8494.8441,112
Jun 25, 202494.1198.9794.1196.0796.0756,154
Jun 24, 202495.0597.5093.5094.1194.1171,660
Jun 21, 2024105.60107.0095.5096.9996.99223,910
Jun 20, 2024105.75111.97103.25105.60105.60500,418
Jun 19, 2024105.00114.00100.00107.64107.641,333,150
Jun 18, 202484.5098.7284.5096.2896.28445,148
Jun 14, 202485.5085.9984.2584.4384.4325,868
Jun 13, 202485.7586.2584.1885.1085.1033,804
Jun 12, 202485.0585.8884.0085.3285.3231,034
Jun 11, 202482.9084.9082.5284.6384.6334,256
Jun 10, 202481.5084.9078.9083.6483.6447,132

Related Tickers

KHAICHEM.NS Khaitan Chemicals and Fertilizers Limited
85.66
+4.99%
 
KRISHANA.NS Krishana Phoschem Limited
473.40
+6.30%
 
BAYERCROP.NS Bayer CropScience Limited
5,493.00
-0.09%
 
MOL.NS Meghmani Organics Limited
91.84
+0.85%
 
SHARDACROP.NS Sharda Cropchem Limited
782.35
+0.30%
 
PIIND.NS PI Industries Limited
3,935.80
+0.97%
 
PARADEEP.NS Paradeep Phosphates Limited
173.10
+0.76%