Price Data Selection & Download
Rama Vision Share Price All Time Records & Statistics (Jan 2008 - May 2026)
3707 daily OHLCV records on BSE from Jan. 2008 to May 2026. Compare with Rama Vision valuation methods to assess whether the stock is under or overvalued.
Share Price All Time High
₹190.85
May 04, 2026
BSE Exchange
Share Price All Time Low
₹1.82
December 20, 2013
BSE Exchange
Highest Volume Trading Day
705,476
April 13, 2011 • ₹13.12
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
RAMAVISION daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹153.05 | ₹154.85 | ₹147.00 | ₹150.25 | 5,079 |
| 2026-05-26 | ₹172.00 | ₹172.00 | ₹152.40 | ₹154.55 | 3,814 |
| 2026-05-25 | ₹153.00 | ₹164.80 | ₹153.00 | ₹162.70 | 3,266 |
| 2026-05-22 | ₹147.40 | ₹160.00 | ₹147.40 | ₹156.55 | 3,217 |
| 2026-05-21 | ₹174.00 | ₹174.00 | ₹143.30 | ₹147.40 | 10,574 |
| 2026-05-20 | ₹135.50 | ₹158.20 | ₹135.50 | ₹158.20 | 6,170 |
| 2026-05-19 | ₹144.65 | ₹149.95 | ₹135.35 | ₹143.85 | 2,529 |
| 2026-05-18 | ₹138.45 | ₹148.00 | ₹129.15 | ₹144.80 | 6,453 |
| 2026-05-15 | ₹146.10 | ₹146.10 | ₹136.00 | ₹141.30 | 10,998 |
| 2026-05-14 | ₹150.00 | ₹153.85 | ₹146.00 | ₹146.10 | 1,472 |
| 2026-05-13 | ₹149.00 | ₹155.00 | ₹146.05 | ₹154.00 | 718 |
| 2026-05-12 | ₹151.25 | ₹151.25 | ₹144.95 | ₹149.95 | 2,458 |
| 2026-05-11 | ₹160.90 | ₹160.90 | ₹149.00 | ₹151.25 | 4,330 |
| 2026-05-08 | ₹163.00 | ₹164.55 | ₹159.00 | ₹161.65 | 2,146 |
| 2026-05-07 | ₹165.00 | ₹169.45 | ₹157.35 | ₹162.15 | 5,607 |
| 2026-05-06 | ₹178.90 | ₹178.90 | ₹164.00 | ₹169.70 | 3,494 |
| 2026-05-05 | ₹172.95 | ₹172.95 | ₹164.00 | ₹170.00 | 2,058 |
| 2026-05-04 | ₹190.00 | ₹190.85 | ₹166.80 | ₹168.55 | 6,192 |
| 2026-04-30 | ₹177.55 | ₹184.35 | ₹175.40 | ₹177.25 | 1,021 |
| 2026-04-29 | ₹180.00 | ₹186.00 | ₹177.20 | ₹185.60 | 3,830 |
| 2026-04-28 | ₹176.35 | ₹180.00 | ₹175.50 | ₹177.70 | 7,497 |
| 2026-04-27 | ₹179.40 | ₹179.40 | ₹169.45 | ₹174.95 | 3,265 |
| 2026-04-24 | ₹168.20 | ₹176.90 | ₹165.00 | ₹165.70 | 684 |
| 2026-04-23 | ₹165.90 | ₹178.95 | ₹165.90 | ₹176.90 | 1,753 |
| 2026-04-22 | ₹183.00 | ₹183.00 | ₹162.60 | ₹170.15 | 6,131 |
| 2026-04-21 | ₹175.00 | ₹182.90 | ₹169.95 | ₹173.05 | 2,933 |
| 2026-04-20 | ₹161.60 | ₹174.05 | ₹161.60 | ₹173.60 | 14,535 |
| 2026-04-17 | ₹182.00 | ₹182.00 | ₹156.60 | ₹159.85 | 9,746 |
| 2026-04-16 | ₹187.00 | ₹187.00 | ₹170.05 | ₹171.55 | 8,995 |
| 2026-04-15 | ₹156.20 | ₹186.90 | ₹156.20 | ₹185.00 | 38,003 |
| 2026-04-13 | ₹151.50 | ₹161.70 | ₹142.05 | ₹160.50 | 23,734 |
| 2026-04-10 | ₹133.90 | ₹157.00 | ₹132.00 | ₹153.25 | 9,224 |
| 2026-04-09 | ₹148.00 | ₹148.00 | ₹131.00 | ₹133.90 | 2,013 |
| 2026-04-08 | ₹124.80 | ₹141.00 | ₹124.80 | ₹140.65 | 6,257 |
| 2026-04-07 | ₹125.95 | ₹125.95 | ₹122.15 | ₹124.85 | 1,846 |
| 2026-04-06 | ₹141.00 | ₹141.00 | ₹122.65 | ₹124.30 | 2,436 |
| 2026-04-02 | ₹122.00 | ₹123.90 | ₹120.00 | ₹121.85 | 1,431 |
| 2026-04-01 | ₹126.00 | ₹126.00 | ₹120.00 | ₹124.20 | 2,062 |
| 2026-03-30 | ₹117.10 | ₹121.65 | ₹115.15 | ₹115.60 | 2,895 |
| 2026-03-27 | ₹121.50 | ₹124.50 | ₹120.00 | ₹120.25 | 1,641 |
| 2026-03-25 | ₹119.00 | ₹125.00 | ₹119.00 | ₹121.50 | 1,436 |
| 2026-03-24 | ₹121.05 | ₹125.50 | ₹119.50 | ₹121.55 | 1,769 |
| 2026-03-23 | ₹121.05 | ₹128.95 | ₹121.05 | ₹123.65 | 3,402 |
| 2026-03-20 | ₹126.10 | ₹134.00 | ₹126.10 | ₹128.45 | 1,050 |
| 2026-03-19 | ₹129.00 | ₹132.00 | ₹125.00 | ₹126.10 | 1,019 |
| 2026-03-18 | ₹131.00 | ₹133.20 | ₹129.00 | ₹129.00 | 416 |
| 2026-03-17 | ₹126.00 | ₹135.00 | ₹116.40 | ₹131.65 | 3,572 |
| 2026-03-16 | ₹130.85 | ₹134.00 | ₹119.95 | ₹126.65 | 4,513 |
| 2026-03-13 | ₹137.90 | ₹137.90 | ₹126.00 | ₹131.50 | 1,133 |
| 2026-03-12 | ₹144.00 | ₹144.00 | ₹136.50 | ₹136.55 | 346 |
| 2026-03-11 | ₹148.75 | ₹148.75 | ₹135.60 | ₹144.00 | 6,546 |
| 2026-03-10 | ₹144.00 | ₹154.95 | ₹132.30 | ₹133.70 | 3,459 |
| 2026-03-09 | ₹130.00 | ₹144.80 | ₹130.00 | ₹139.90 | 2,012 |
| 2026-03-06 | ₹139.00 | ₹139.00 | ₹130.40 | ₹130.65 | 1,362 |
| 2026-03-05 | ₹127.00 | ₹137.35 | ₹125.75 | ₹136.45 | 3,093 |
| 2026-03-04 | ₹129.90 | ₹133.00 | ₹125.10 | ₹129.95 | 2,129 |
| 2026-03-02 | ₹136.85 | ₹150.00 | ₹125.00 | ₹132.55 | 3,125 |
| 2026-02-27 | ₹131.75 | ₹136.45 | ₹127.65 | ₹136.20 | 860 |
| 2026-02-26 | ₹134.00 | ₹134.00 | ₹128.00 | ₹131.75 | 1,728 |
| 2026-02-25 | ₹120.00 | ₹127.50 | ₹120.00 | ₹124.80 | 939 |
| 2026-02-24 | ₹125.25 | ₹125.25 | ₹120.05 | ₹121.00 | 1,423 |
| 2026-02-23 | ₹130.00 | ₹133.75 | ₹122.00 | ₹125.00 | 4,036 |
| 2026-02-20 | ₹130.05 | ₹131.85 | ₹127.10 | ₹130.05 | 784 |
| 2026-02-19 | ₹133.05 | ₹138.70 | ₹126.55 | ₹130.65 | 2,744 |
| 2026-02-18 | ₹132.00 | ₹141.95 | ₹132.00 | ₹135.20 | 3,689 |
| 2026-02-17 | ₹132.05 | ₹139.40 | ₹127.60 | ₹138.20 | 1,774 |
| 2026-02-16 | ₹137.85 | ₹138.55 | ₹133.05 | ₹136.10 | 1,314 |
| 2026-02-13 | ₹145.60 | ₹145.80 | ₹133.10 | ₹137.85 | 899 |
| 2026-02-12 | ₹149.80 | ₹149.80 | ₹142.50 | ₹145.60 | 4,513 |
| 2026-02-11 | ₹155.00 | ₹155.00 | ₹142.05 | ₹145.70 | 5,226 |
| 2026-02-10 | ₹151.00 | ₹159.75 | ₹141.60 | ₹146.90 | 12,620 |
| 2026-02-09 | ₹149.00 | ₹154.80 | ₹140.00 | ₹149.10 | 20,624 |
| 2026-02-06 | ₹149.40 | ₹149.40 | ₹132.75 | ₹138.45 | 6,228 |
| 2026-02-05 | ₹115.00 | ₹140.00 | ₹115.00 | ₹138.75 | 14,354 |
| 2026-02-04 | ₹121.15 | ₹121.60 | ₹121.00 | ₹121.60 | 262 |
| 2026-02-03 | ₹123.00 | ₹127.00 | ₹122.95 | ₹125.80 | 1,639 |
| 2026-02-02 | ₹132.40 | ₹132.40 | ₹120.30 | ₹122.95 | 329 |
| 2026-02-01 | ₹124.50 | ₹129.70 | ₹123.50 | ₹129.00 | 648 |
| 2026-01-30 | ₹128.40 | ₹135.00 | ₹122.35 | ₹124.20 | 1,405 |
| 2026-01-29 | ₹117.40 | ₹129.25 | ₹116.00 | ₹129.10 | 5,041 |
| 2026-01-28 | ₹117.50 | ₹117.50 | ₹113.00 | ₹117.50 | 8,205 |
| 2026-01-27 | ₹126.65 | ₹126.65 | ₹115.30 | ₹117.55 | 2,371 |
| 2026-01-23 | ₹132.00 | ₹133.95 | ₹124.25 | ₹126.65 | 2,231 |
| 2026-01-22 | ₹123.50 | ₹128.90 | ₹121.15 | ₹123.70 | 1,225 |
| 2026-01-21 | ₹131.00 | ₹131.00 | ₹120.15 | ₹123.50 | 5,322 |
| 2026-01-20 | ₹117.25 | ₹128.80 | ₹117.25 | ₹128.75 | 4,227 |
| 2026-01-19 | ₹128.15 | ₹128.15 | ₹123.05 | ₹125.95 | 740 |
| 2026-01-16 | ₹130.00 | ₹135.00 | ₹128.00 | ₹128.15 | 1,571 |
| 2026-01-14 | ₹135.50 | ₹136.00 | ₹127.65 | ₹130.70 | 1,369 |
| 2026-01-13 | ₹130.00 | ₹139.80 | ₹125.30 | ₹136.15 | 4,049 |
| 2026-01-12 | ₹128.40 | ₹144.00 | ₹123.00 | ₹131.10 | 3,796 |
| 2026-01-09 | ₹131.95 | ₹136.00 | ₹124.00 | ₹131.00 | 3,134 |
| 2026-01-08 | ₹135.00 | ₹138.00 | ₹131.20 | ₹132.75 | 2,113 |
| 2026-01-07 | ₹144.50 | ₹144.50 | ₹136.00 | ₹139.00 | 4,862 |
| 2026-01-06 | ₹141.50 | ₹146.50 | ₹135.55 | ₹140.70 | 14,638 |
| 2026-01-05 | ₹128.00 | ₹145.00 | ₹128.00 | ₹142.10 | 10,680 |
| 2026-01-02 | ₹123.00 | ₹134.80 | ₹123.00 | ₹133.35 | 8,025 |
| 2026-01-01 | ₹123.10 | ₹125.95 | ₹123.10 | ₹123.15 | 184 |
Rama Vision Share Price Performance Analysis (Jan 2008 - May 2026)
RAMAVISION price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+22.01%
₹123.15 → ₹150.25
Year to Date
Price Volatility
12.47%
Low Volatility
Year to Date
Average Daily Volume
4,538
Year to Date Average
BSE Exchange
Rama Vision Share Price History – Frequently Asked Questions
Common questions about RAMAVISION historical data and records. For live price, key ratios and fundamentals, see RAMAVISION share price.
What is the all-time high share price of Rama Vision (RAMAVISION)?
The all-time high share price of Rama Vision was ₹190.85 recorded on May 04, 2026 on the BSE exchange.
What is the all-time low share price of Rama Vision (RAMAVISION)?
The all-time low share price of Rama Vision was ₹1.82 recorded on December 20, 2013 on the BSE exchange.
How can I download RAMAVISION historical share price data?
You can download Rama Vision 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 RAMAVISION shares?
The highest trading volume day for Rama Vision was 705,476 shares traded on April 13, 2011 on the BSE exchange, with share price at ₹13.12.