Rama Phosphates

Rama Phosphates Ltd Historical Data

NSEBSE

₹187.97

(4.77%)

Nov 20, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/10/2025

To Date

20/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Oct-2025	164.95	170.98	160	168.59	3,415	5,73,62,377.84	1,09,000
23-Oct-2025	171.62	196	168.46	188.1	33,549	47,84,90,009.22	6,03,773
24-Oct-2025	190.09	199.4	184.55	192.5	23,805	26,57,36,770.98	3,10,538
27-Oct-2025	195	210.2	189.35	204.65	26,683	40,84,78,900.45	5,53,069
28-Oct-2025	204.65	209.19	190.51	196.6	16,932	18,40,80,602.5	2,79,162
29-Oct-2025	197.8	199.99	190.4	192.05	5,245	6,61,64,147.23	1,41,464
30-Oct-2025	192.1	198.8	185.61	187.11	5,455	6,57,93,037.54	1,19,839
31-Oct-2025	187.01	192.5	180.6	184.07	5,665	6,38,20,914.53	1,27,184
03-Nov-2025	184.07	202	182.49	199.15	10,950	19,65,79,638.59	2,02,704
04-Nov-2025	199.7	203.39	193.15	194.82	5,539	8,68,44,988.98	1,10,626
06-Nov-2025	195	196.37	187.01	189.15	4,122	4,32,00,199.33	90,975
07-Nov-2025	187	210.2	186.05	207.16	22,339	37,66,85,681.74	2,98,731
10-Nov-2025	209.1	217.19	197.55	210.99	13,757	16,36,79,162.69	1,91,135
11-Nov-2025	212.68	212.68	201.25	202.66	6,494	6,61,43,736.65	1,12,411
12-Nov-2025	204.28	204.28	187.99	191.78	12,600	14,52,03,583.89	2,74,012
13-Nov-2025	192	200.47	189.3	191.27	6,411	6,16,21,399.63	1,05,851
14-Nov-2025	192.5	195.97	190	191.13	3,902	3,56,87,994.34	51,636
17-Nov-2025	192	192.31	183	185.25	3,820	4,05,83,055.72	1,06,967
18-Nov-2025	185.1	192	185	187.2	5,367	3,91,48,582.5	56,910
19-Nov-2025	187.55	187.55	178.01	179.42	4,585	3,50,17,797.73	77,287
20-Nov-2025	180	193.4	180	187.97	8,548	7,69,84,795.06	84,748

Rama Phosphates: Related NEWS

No Record Found

Invest wise with Expert advice