Price Data Selection & Download
Rama Paper Mills Share Price All Time Records & Statistics (Jun 2023 - Jun 2026)
673 daily OHLCV records on BSE from June 2023 to June 2026. For live price, key ratios and fundamentals, see RAMAPPR-B stock price BSE.
Share Price All Time High
₹29.50
July 11, 2023
BSE Exchange
Share Price All Time Low
₹8.22
December 30, 2025
BSE Exchange
Highest Volume Trading Day
33,835
June 19, 2023 • ₹25.99
BSE Exchange
Share Price History Data (Jun 2023 - Jun 2026)
RAMAPPR-B daily open, high, low, close and volume (OHLCV) on BSE — 110 records.
Total Records
110
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-23 | ₹15.00 | ₹15.00 | ₹14.50 | ₹14.50 | 22 |
| 2026-06-22 | ₹15.40 | ₹15.40 | ₹15.00 | ₹15.00 | 7 |
| 2026-06-19 | ₹14.45 | ₹15.10 | ₹14.45 | ₹15.10 | 351 |
| 2026-06-18 | ₹14.45 | ₹14.45 | ₹14.45 | ₹14.45 | 58 |
| 2026-06-17 | ₹14.65 | ₹14.70 | ₹13.81 | ₹13.81 | 1,980 |
| 2026-06-16 | ₹14.11 | ₹14.11 | ₹13.90 | ₹14.00 | 1,395 |
| 2026-06-15 | ₹15.40 | ₹15.95 | ₹14.63 | ₹14.63 | 10,498 |
| 2026-06-12 | ₹15.35 | ₹16.35 | ₹15.35 | ₹15.40 | 10,425 |
| 2026-06-11 | ₹15.94 | ₹16.39 | ₹15.05 | ₹16.14 | 335 |
| 2026-06-10 | ₹17.15 | ₹17.15 | ₹15.58 | ₹15.79 | 14,629 |
| 2026-06-09 | ₹15.43 | ₹16.72 | ₹15.14 | ₹16.40 | 5,675 |
| 2026-06-08 | ₹14.43 | ₹15.93 | ₹14.43 | ₹15.93 | 5,314 |
| 2026-06-05 | ₹15.22 | ₹15.22 | ₹15.10 | ₹15.18 | 1,201 |
| 2026-06-04 | ₹15.25 | ₹15.25 | ₹15.20 | ₹15.20 | 8 |
| 2026-06-03 | ₹16.00 | ₹16.00 | ₹16.00 | ₹16.00 | 159 |
| 2026-06-02 | ₹16.20 | ₹16.20 | ₹16.00 | ₹16.00 | 91 |
| 2026-05-29 | ₹16.20 | ₹16.20 | ₹16.20 | ₹16.20 | 101 |
| 2026-05-27 | ₹16.90 | ₹16.90 | ₹16.20 | ₹16.20 | 8,408 |
| 2026-05-26 | ₹16.90 | ₹16.90 | ₹16.70 | ₹16.70 | 40 |
| 2026-05-25 | ₹15.72 | ₹16.90 | ₹15.66 | ₹16.63 | 4,700 |
| 2026-05-22 | ₹16.50 | ₹16.50 | ₹15.45 | ₹16.48 | 643 |
| 2026-05-21 | ₹16.25 | ₹16.25 | ₹15.61 | ₹16.25 | 214 |
| 2026-05-20 | ₹16.50 | ₹16.90 | ₹15.41 | ₹16.37 | 643 |
| 2026-05-19 | ₹16.25 | ₹16.25 | ₹16.10 | ₹16.15 | 491 |
| 2026-05-18 | ₹16.25 | ₹16.25 | ₹16.25 | ₹16.25 | 51 |
| 2026-05-15 | ₹16.19 | ₹16.50 | ₹15.39 | ₹16.39 | 653 |
| 2026-05-14 | ₹15.50 | ₹16.20 | ₹15.50 | ₹16.20 | 105 |
| 2026-05-13 | ₹15.25 | ₹15.50 | ₹15.25 | ₹15.50 | 186 |
| 2026-05-12 | ₹14.90 | ₹15.60 | ₹14.90 | ₹15.25 | 304 |
| 2026-05-11 | ₹14.25 | ₹15.01 | ₹13.59 | ₹14.95 | 1,364 |
| 2026-05-08 | ₹14.30 | ₹14.30 | ₹14.30 | ₹14.30 | 1,599 |
| 2026-05-07 | ₹14.32 | ₹14.33 | ₹13.60 | ₹14.30 | 7,616 |
| 2026-05-06 | ₹13.65 | ₹13.65 | ₹13.25 | ₹13.65 | 2,045 |
| 2026-05-05 | ₹12.63 | ₹13.00 | ₹12.01 | ₹13.00 | 108 |
| 2026-05-04 | ₹13.61 | ₹13.61 | ₹12.35 | ₹12.51 | 5,291 |
| 2026-04-30 | ₹12.70 | ₹13.95 | ₹12.65 | ₹12.97 | 6,740 |
| 2026-04-29 | ₹13.35 | ₹13.35 | ₹13.31 | ₹13.31 | 158 |
| 2026-04-28 | ₹14.00 | ₹15.45 | ₹14.00 | ₹14.01 | 1,264 |
| 2026-04-27 | ₹15.00 | ₹15.00 | ₹14.73 | ₹14.73 | 1,826 |
| 2026-04-24 | ₹15.20 | ₹15.89 | ₹14.50 | ₹15.50 | 1,268 |
| 2026-04-23 | ₹14.41 | ₹15.65 | ₹14.25 | ₹15.23 | 2,395 |
| 2026-04-22 | ₹14.99 | ₹14.99 | ₹14.99 | ₹14.99 | 2 |
| 2026-04-21 | ₹14.50 | ₹15.35 | ₹14.24 | ₹15.16 | 7,493 |
| 2026-04-20 | ₹14.60 | ₹15.14 | ₹13.77 | ₹14.98 | 3,884 |
| 2026-04-17 | ₹13.99 | ₹14.64 | ₹13.26 | ₹14.49 | 12,103 |
| 2026-04-16 | ₹14.14 | ₹14.14 | ₹12.81 | ₹13.95 | 2,612 |
| 2026-04-15 | ₹14.25 | ₹14.25 | ₹13.48 | ₹13.48 | 2,217 |
| 2026-04-13 | ₹13.35 | ₹14.50 | ₹13.35 | ₹14.18 | 8,965 |
| 2026-04-10 | ₹12.85 | ₹14.18 | ₹12.85 | ₹14.04 | 9,109 |
| 2026-04-09 | ₹13.51 | ₹13.51 | ₹13.51 | ₹13.51 | 1,169 |
| 2026-04-08 | ₹14.50 | ₹14.50 | ₹13.55 | ₹14.22 | 1,180 |
| 2026-04-07 | ₹14.37 | ₹14.37 | ₹14.25 | ₹14.25 | 106 |
| 2026-04-06 | ₹13.80 | ₹14.38 | ₹13.50 | ₹14.18 | 480 |
| 2026-04-01 | ₹13.40 | ₹13.85 | ₹13.00 | ₹13.70 | 43 |
| 2026-03-30 | ₹12.79 | ₹13.35 | ₹12.79 | ₹13.27 | 67 |
| 2026-03-27 | ₹13.46 | ₹13.46 | ₹12.79 | ₹12.79 | 107 |
| 2026-03-25 | ₹13.46 | ₹13.46 | ₹13.46 | ₹13.46 | 6 |
| 2026-03-24 | ₹13.46 | ₹13.46 | ₹12.21 | ₹13.37 | 248 |
| 2026-03-23 | ₹14.00 | ₹14.00 | ₹12.82 | ₹12.82 | 43 |
| 2026-03-20 | ₹12.96 | ₹13.60 | ₹12.35 | ₹13.49 | 253 |
| 2026-03-19 | ₹12.96 | ₹12.96 | ₹12.96 | ₹12.96 | 20 |
| 2026-03-18 | ₹11.20 | ₹12.35 | ₹11.20 | ₹12.35 | 37 |
| 2026-03-17 | ₹11.86 | ₹11.86 | ₹11.31 | ₹11.77 | 18 |
| 2026-03-16 | ₹11.31 | ₹11.31 | ₹11.29 | ₹11.31 | 2,933 |
| 2026-03-13 | ₹12.50 | ₹13.12 | ₹11.88 | ₹11.88 | 1,439 |
| 2026-03-11 | ₹12.50 | ₹12.75 | ₹12.50 | ₹12.50 | 1,219 |
| 2026-03-10 | ₹14.00 | ₹14.39 | ₹13.05 | ₹13.05 | 142 |
| 2026-03-09 | ₹12.50 | ₹13.72 | ₹12.42 | ₹13.72 | 1,733 |
| 2026-03-06 | ₹14.00 | ₹14.00 | ₹13.05 | ₹13.07 | 2,057 |
| 2026-03-05 | ₹12.82 | ₹13.73 | ₹12.82 | ₹13.73 | 22 |
| 2026-03-04 | ₹12.48 | ₹13.10 | ₹11.86 | ₹13.08 | 3,052 |
| 2026-03-02 | ₹12.48 | ₹12.48 | ₹12.00 | ₹12.48 | 203 |
| 2026-02-27 | ₹11.20 | ₹12.25 | ₹11.16 | ₹12.00 | 1,824 |
| 2026-02-26 | ₹11.64 | ₹12.85 | ₹11.64 | ₹11.74 | 2,150 |
| 2026-02-25 | ₹12.45 | ₹12.45 | ₹11.30 | ₹12.25 | 1,271 |
| 2026-02-24 | ₹13.11 | ₹13.11 | ₹11.87 | ₹11.87 | 1,862 |
| 2026-02-23 | ₹11.40 | ₹12.49 | ₹11.40 | ₹12.49 | 3,409 |
| 2026-02-20 | ₹11.97 | ₹12.00 | ₹11.97 | ₹12.00 | 601 |
| 2026-02-19 | ₹12.28 | ₹12.59 | ₹12.28 | ₹12.59 | 1,203 |
| 2026-02-18 | ₹13.05 | ₹13.18 | ₹12.92 | ₹12.92 | 502 |
| 2026-02-17 | ₹14.25 | ₹14.25 | ₹13.59 | ₹13.59 | 230 |
| 2026-02-16 | ₹14.31 | ₹14.31 | ₹14.30 | ₹14.30 | 613 |
| 2026-02-13 | ₹14.78 | ₹15.15 | ₹13.85 | ₹15.00 | 6,856 |
| 2026-02-12 | ₹14.65 | ₹14.65 | ₹13.30 | ₹14.49 | 7,567 |
| 2026-02-11 | ₹14.00 | ₹14.00 | ₹13.99 | ₹13.99 | 1,584 |
| 2026-02-10 | ₹16.15 | ₹16.21 | ₹14.67 | ₹14.72 | 2,664 |
| 2026-02-09 | ₹14.20 | ₹15.59 | ₹14.16 | ₹15.44 | 2,485 |
| 2026-02-06 | ₹14.20 | ₹14.90 | ₹14.20 | ₹14.90 | 2,182 |
| 2026-02-05 | ₹14.00 | ₹14.95 | ₹14.00 | ₹14.90 | 2,423 |
| 2026-02-04 | ₹14.45 | ₹14.45 | ₹14.00 | ₹14.24 | 7,429 |
| 2026-02-03 | ₹13.57 | ₹13.99 | ₹13.57 | ₹13.99 | 3,000 |
| 2026-02-02 | ₹14.28 | ₹14.28 | ₹13.65 | ₹14.28 | 188 |
| 2026-02-01 | ₹14.28 | ₹14.28 | ₹13.92 | ₹14.28 | 69 |
| 2026-01-30 | ₹14.65 | ₹14.65 | ₹14.00 | ₹14.28 | 1,061 |
| 2026-01-29 | ₹12.64 | ₹13.96 | ₹12.64 | ₹13.96 | 6,224 |
| 2026-01-28 | ₹13.30 | ₹13.30 | ₹13.30 | ₹13.30 | 2,278 |
| 2026-01-27 | ₹12.62 | ₹13.24 | ₹12.62 | ₹13.19 | 632 |
| 2026-01-23 | ₹12.30 | ₹12.62 | ₹12.30 | ₹12.62 | 190 |
| 2026-01-22 | ₹12.00 | ₹12.60 | ₹12.00 | ₹12.60 | 4,030 |
| 2026-01-21 | ₹11.14 | ₹12.00 | ₹11.14 | ₹12.00 | 3,575 |
| 2026-01-19 | ₹11.43 | ₹11.43 | ₹11.43 | ₹11.43 | 110 |
| 2026-01-16 | ₹11.75 | ₹11.75 | ₹11.73 | ₹11.73 | 3,253 |
| 2026-01-14 | ₹11.45 | ₹11.45 | ₹11.45 | ₹11.45 | 201 |
| 2026-01-13 | ₹11.00 | ₹11.15 | ₹10.70 | ₹11.00 | 9,831 |
| 2026-01-12 | ₹10.70 | ₹11.23 | ₹10.70 | ₹10.70 | 275 |
| 2026-01-08 | ₹10.70 | ₹10.70 | ₹10.70 | ₹10.70 | 938 |
| 2026-01-07 | ₹9.65 | ₹10.61 | ₹9.65 | ₹10.61 | 440 |
| 2026-01-06 | ₹10.51 | ₹10.51 | ₹10.11 | ₹10.11 | 111 |
| 2026-01-02 | ₹10.11 | ₹10.11 | ₹10.11 | ₹10.11 | 50 |
| 2026-01-01 | ₹10.00 | ₹10.00 | ₹9.63 | ₹9.63 | 139 |
Rama Paper Mills Share Price Performance Analysis (Jun 2023 - Jun 2026)
RAMAPPR-B price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+50.57%
₹9.63 → ₹14.50
Year to Date
Price Volatility
11.79%
Low Volatility
Year to Date
Average Daily Volume
2,243
Year to Date Average
BSE Exchange
Rama Paper Mills Share Price History – Frequently Asked Questions
Common questions about RAMAPPR-B historical data and records. Explore Rama Paper Mills intrinsic price to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Rama Paper Mills (RAMAPPR-B)?
The all-time high share price of Rama Paper Mills was ₹29.5 recorded on July 11, 2023 on the BSE exchange.
What is the all-time low share price of Rama Paper Mills (RAMAPPR-B)?
The all-time low share price of Rama Paper Mills was ₹8.22 recorded on December 30, 2025 on the BSE exchange.
How can I download RAMAPPR-B historical share price data?
You can download Rama Paper Mills historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for RAMAPPR-B shares?
The highest trading volume day for Rama Paper Mills was 33,835 shares traded on June 19, 2023 on the BSE exchange, with share price at ₹25.99.