Price Data Selection & Download
Rama Phosphates Share Price All Time Records & Statistics (Oct 2025 - May 2026)
147 daily OHLCV records on NSE from Oct. 2025 to May 2026. For live price, key ratios and fundamentals, see RAMAPHO stock price BSE.
Share Price All Time High
₹217.19
November 10, 2025
NSE Exchange
Share Price All Time Low
₹103.50
March 30, 2026
NSE Exchange
Highest Volume Trading Day
2,552,547
October 23, 2025 • ₹188.10
NSE Exchange
Share Price History Data (Oct 2025 - May 2026)
RAMAPHO daily open, high, low, close and volume (OHLCV) on NSE — 99 records.
Total Records
99
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-29 | ₹120.85 | ₹124.82 | ₹120.05 | ₹122.86 | 38,821 |
| 2026-05-27 | ₹122.57 | ₹124.56 | ₹120.05 | ₹120.85 | 36,465 |
| 2026-05-26 | ₹121.00 | ₹124.98 | ₹121.00 | ₹121.97 | 22,918 |
| 2026-05-25 | ₹120.05 | ₹124.18 | ₹120.05 | ₹121.98 | 43,438 |
| 2026-05-22 | ₹121.45 | ₹122.95 | ₹121.00 | ₹121.78 | 22,221 |
| 2026-05-21 | ₹120.61 | ₹124.32 | ₹120.61 | ₹121.66 | 38,013 |
| 2026-05-20 | ₹119.00 | ₹123.87 | ₹117.99 | ₹122.04 | 51,319 |
| 2026-05-19 | ₹124.51 | ₹124.51 | ₹118.00 | ₹119.02 | 179,166 |
| 2026-05-18 | ₹133.67 | ₹135.00 | ₹126.02 | ₹130.20 | 65,401 |
| 2026-05-15 | ₹134.60 | ₹135.90 | ₹132.42 | ₹133.67 | 35,656 |
| 2026-05-14 | ₹133.65 | ₹136.75 | ₹132.00 | ₹132.50 | 24,434 |
| 2026-05-13 | ₹135.89 | ₹135.89 | ₹131.82 | ₹132.67 | 29,537 |
| 2026-05-12 | ₹139.80 | ₹139.80 | ₹131.40 | ₹132.26 | 80,085 |
| 2026-05-11 | ₹138.00 | ₹140.18 | ₹132.41 | ₹135.89 | 87,741 |
| 2026-05-08 | ₹143.00 | ₹143.00 | ₹137.51 | ₹138.00 | 42,027 |
| 2026-05-07 | ₹135.20 | ₹143.00 | ₹135.20 | ₹141.68 | 52,874 |
| 2026-05-06 | ₹134.15 | ₹143.37 | ₹134.15 | ₹137.91 | 129,070 |
| 2026-05-05 | ₹136.07 | ₹139.50 | ₹136.07 | ₹137.28 | 21,642 |
| 2026-05-04 | ₹139.95 | ₹141.05 | ₹137.00 | ₹138.16 | 37,754 |
| 2026-04-30 | ₹139.88 | ₹139.88 | ₹136.11 | ₹138.29 | 28,120 |
| 2026-04-29 | ₹136.70 | ₹144.00 | ₹136.70 | ₹138.96 | 128,680 |
| 2026-04-28 | ₹137.00 | ₹139.47 | ₹135.00 | ₹136.69 | 36,768 |
| 2026-04-27 | ₹138.90 | ₹140.99 | ₹134.82 | ₹136.32 | 52,698 |
| 2026-04-24 | ₹136.87 | ₹139.79 | ₹133.19 | ₹134.38 | 60,624 |
| 2026-04-23 | ₹140.00 | ₹140.99 | ₹135.00 | ₹136.19 | 73,340 |
| 2026-04-22 | ₹137.20 | ₹141.00 | ₹137.20 | ₹140.60 | 27,822 |
| 2026-04-21 | ₹141.23 | ₹144.95 | ₹136.86 | ₹138.40 | 56,807 |
| 2026-04-20 | ₹143.87 | ₹145.84 | ₹140.00 | ₹141.23 | 49,977 |
| 2026-04-17 | ₹141.15 | ₹146.85 | ₹138.71 | ₹144.59 | 173,170 |
| 2026-04-16 | ₹144.00 | ₹144.00 | ₹134.61 | ₹139.73 | 104,101 |
| 2026-04-15 | ₹136.10 | ₹140.00 | ₹136.10 | ₹138.42 | 80,201 |
| 2026-04-13 | ₹131.10 | ₹134.42 | ₹128.65 | ₹133.06 | 57,056 |
| 2026-04-10 | ₹132.00 | ₹138.99 | ₹131.60 | ₹135.39 | 80,516 |
| 2026-04-09 | ₹129.58 | ₹135.00 | ₹129.58 | ₹131.76 | 93,441 |
| 2026-04-08 | ₹135.00 | ₹135.00 | ₹121.75 | ₹129.58 | 138,167 |
| 2026-04-07 | ₹118.89 | ₹123.05 | ₹118.41 | ₹120.01 | 66,901 |
| 2026-04-06 | ₹113.68 | ₹121.11 | ₹113.25 | ₹119.75 | 89,523 |
| 2026-04-02 | ₹110.00 | ₹117.00 | ₹107.61 | ₹113.68 | 80,502 |
| 2026-04-01 | ₹111.05 | ₹113.73 | ₹109.83 | ₹112.39 | 62,392 |
| 2026-03-30 | ₹107.50 | ₹110.77 | ₹103.50 | ₹104.24 | 79,351 |
| 2026-03-27 | ₹118.01 | ₹118.47 | ₹109.65 | ₹110.19 | 97,408 |
| 2026-03-25 | ₹117.96 | ₹125.77 | ₹117.50 | ₹118.62 | 114,440 |
| 2026-03-24 | ₹108.00 | ₹119.00 | ₹106.82 | ₹117.61 | 89,140 |
| 2026-03-23 | ₹112.00 | ₹114.76 | ₹105.14 | ₹107.07 | 94,797 |
| 2026-03-20 | ₹114.99 | ₹116.72 | ₹113.42 | ₹115.83 | 69,109 |
| 2026-03-19 | ₹115.00 | ₹116.39 | ₹111.00 | ₹112.61 | 75,924 |
| 2026-03-18 | ₹115.00 | ₹119.70 | ₹115.00 | ₹118.87 | 59,875 |
| 2026-03-17 | ₹107.32 | ₹117.37 | ₹107.32 | ₹115.16 | 90,432 |
| 2026-03-16 | ₹110.77 | ₹110.77 | ₹105.52 | ₹107.32 | 77,588 |
| 2026-03-13 | ₹115.62 | ₹116.36 | ₹109.27 | ₹110.23 | 48,793 |
| 2026-03-12 | ₹118.00 | ₹118.60 | ₹114.30 | ₹115.62 | 55,394 |
| 2026-03-11 | ₹121.47 | ₹123.04 | ₹118.00 | ₹119.32 | 62,991 |
| 2026-03-10 | ₹112.05 | ₹124.89 | ₹112.05 | ₹119.67 | 155,198 |
| 2026-03-09 | ₹114.00 | ₹114.21 | ₹109.21 | ₹110.39 | 65,629 |
| 2026-03-06 | ₹118.41 | ₹121.02 | ₹114.10 | ₹115.73 | 83,640 |
| 2026-03-05 | ₹121.81 | ₹124.25 | ₹116.40 | ₹118.43 | 67,033 |
| 2026-03-04 | ₹125.00 | ₹125.00 | ₹117.65 | ₹120.77 | 68,340 |
| 2026-03-02 | ₹122.24 | ₹127.19 | ₹122.24 | ₹124.88 | 63,865 |
| 2026-02-27 | ₹130.94 | ₹130.94 | ₹124.47 | ₹127.01 | 104,918 |
| 2026-02-26 | ₹129.01 | ₹132.59 | ₹127.81 | ₹130.28 | 44,437 |
| 2026-02-25 | ₹129.51 | ₹131.43 | ₹126.30 | ₹127.42 | 58,367 |
| 2026-02-24 | ₹134.69 | ₹135.31 | ₹127.33 | ₹129.10 | 90,733 |
| 2026-02-23 | ₹136.41 | ₹140.37 | ₹133.00 | ₹134.06 | 40,120 |
| 2026-02-20 | ₹141.78 | ₹141.78 | ₹136.29 | ₹137.25 | 64,351 |
| 2026-02-19 | ₹144.44 | ₹145.42 | ₹140.01 | ₹141.78 | 57,391 |
| 2026-02-18 | ₹149.50 | ₹149.50 | ₹143.40 | ₹144.87 | 55,286 |
| 2026-02-17 | ₹146.29 | ₹150.58 | ₹145.00 | ₹147.78 | 30,887 |
| 2026-02-16 | ₹145.11 | ₹148.82 | ₹144.98 | ₹145.33 | 39,635 |
| 2026-02-13 | ₹151.37 | ₹151.37 | ₹146.41 | ₹147.99 | 32,091 |
| 2026-02-12 | ₹152.97 | ₹154.59 | ₹148.00 | ₹151.03 | 58,214 |
| 2026-02-11 | ₹158.54 | ₹159.16 | ₹151.83 | ₹152.97 | 51,458 |
| 2026-02-10 | ₹160.00 | ₹161.98 | ₹157.00 | ₹158.54 | 48,232 |
| 2026-02-09 | ₹159.99 | ₹161.46 | ₹156.01 | ₹157.05 | 41,768 |
| 2026-02-06 | ₹160.00 | ₹161.75 | ₹157.22 | ₹159.28 | 24,467 |
| 2026-02-05 | ₹161.95 | ₹165.00 | ₹159.10 | ₹162.14 | 24,009 |
| 2026-02-04 | ₹158.90 | ₹163.39 | ₹157.00 | ₹160.54 | 84,543 |
| 2026-02-03 | ₹153.20 | ₹157.25 | ₹152.10 | ₹155.73 | 51,824 |
| 2026-02-02 | ₹153.68 | ₹153.68 | ₹147.36 | ₹150.26 | 40,893 |
| 2026-02-01 | ₹153.03 | ₹157.81 | ₹148.01 | ₹153.68 | 37,870 |
| 2026-01-30 | ₹155.89 | ₹156.64 | ₹152.21 | ₹153.03 | 37,036 |
| 2026-01-29 | ₹156.52 | ₹158.08 | ₹152.28 | ₹156.60 | 55,497 |
| 2026-01-28 | ₹146.05 | ₹157.95 | ₹146.05 | ₹155.74 | 92,874 |
| 2026-01-27 | ₹151.38 | ₹155.10 | ₹146.19 | ₹147.82 | 52,759 |
| 2026-01-23 | ₹159.99 | ₹159.99 | ₹149.90 | ₹150.63 | 56,747 |
| 2026-01-22 | ₹151.99 | ₹159.80 | ₹151.99 | ₹157.71 | 103,937 |
| 2026-01-21 | ₹152.00 | ₹153.52 | ₹146.00 | ₹149.25 | 105,235 |
| 2026-01-20 | ₹157.11 | ₹162.39 | ₹150.60 | ₹151.92 | 130,959 |
| 2026-01-19 | ₹166.72 | ₹166.72 | ₹155.10 | ₹156.68 | 214,626 |
| 2026-01-16 | ₹176.50 | ₹179.18 | ₹163.99 | ₹167.69 | 448,083 |
| 2026-01-14 | ₹184.85 | ₹195.80 | ₹173.10 | ₹185.11 | 930,272 |
| 2026-01-13 | ₹183.15 | ₹192.00 | ₹181.64 | ₹185.45 | 259,866 |
| 2026-01-12 | ₹185.00 | ₹191.80 | ₹177.05 | ₹181.71 | 367,563 |
| 2026-01-09 | ₹180.78 | ₹184.90 | ₹177.65 | ₹182.08 | 269,569 |
| 2026-01-08 | ₹179.00 | ₹184.00 | ₹174.50 | ₹179.35 | 498,375 |
| 2026-01-07 | ₹167.50 | ₹177.00 | ₹167.45 | ₹175.31 | 94,272 |
| 2026-01-06 | ₹172.47 | ₹173.47 | ₹166.99 | ₹168.57 | 71,884 |
| 2026-01-05 | ₹172.50 | ₹175.90 | ₹166.69 | ₹171.10 | 134,996 |
| 2026-01-02 | ₹160.50 | ₹176.40 | ₹160.03 | ₹170.79 | 523,885 |
| 2026-01-01 | ₹161.75 | ₹165.00 | ₹157.00 | ₹160.78 | 82,941 |
Rama Phosphates Share Price Performance Analysis (Oct 2025 - May 2026)
RAMAPHO price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-23.59%
₹160.78 → ₹122.86
Year to Date
Price Volatility
14.07%
Low Volatility
Year to Date
Average Daily Volume
98,093
Year to Date Average
NSE Exchange
Rama Phosphates Share Price History – Frequently Asked Questions
Common questions about RAMAPHO historical data and records. Explore RAMAPHO fundamental worth to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Rama Phosphates (RAMAPHO)?
The all-time high share price of Rama Phosphates was ₹217.19 recorded on November 10, 2025 on the NSE exchange.
What is the all-time low share price of Rama Phosphates (RAMAPHO)?
The all-time low share price of Rama Phosphates was ₹103.5 recorded on March 30, 2026 on the NSE exchange.
How can I download RAMAPHO historical share price data?
You can download Rama Phosphates 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 RAMAPHO shares?
The highest trading volume day for Rama Phosphates was 2,552,547 shares traded on October 23, 2025 on the NSE exchange, with share price at ₹188.1.