Raama Finance share price history

BSE: 538540FinanceSmall Cap

RAAMA FINANCE LIMITED · Face value ₹1 · Listed Jul 2014

₹9.49₹0.49 (4.91%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹9.98.

29 Oct: open ₹10.20, high ₹10.20, low ₹9.49

52-week range of traded prices to 29 Oct 2026

₹5.54Low, 29 Oct 2025₹20.86High, 6 Aug 2026

Market cap: ₹86 Cr2,960th largest listed
P/E: Earlier quarters restated in the year
P/B: Shares changed
Dividend yield: Nonein the last 12 months
NIM: 42.22%
Cost of funds: 6.38%
Credit cost: 0.00%
ROA: 12.87%
Leverage: 1.44times net worth
Volume, BSE: 1,76,380

Raama Finance share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Raama Finance's share price is on record from 11 Jul 2014, when it closed at ₹18.00, to 29 Oct 2026. Its highest close was ₹41.25 on 21 Dec 2015 and its lowest ₹0.19 on 19 Oct 2017.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	9.49	+5.7%	20.32	9.10	9.34	20.86	8.54	2,24,46,547
2025	8.98	+160.3%	11.86	2.59	3.51	12.09	2.56	3,99,90,833
2024	3.45	+287.6%	3.45	0.85	0.89	3.45	0.81	3,59,54,475
2023	0.89	−23.3%	1.16	0.67	1.19	1.21	0.57	1,62,31,744
2022	1.16	+87.1%	3.87	0.61	0.65	4.06	0.58	4,77,73,378
2021	0.62	+47.6%	0.67	0.25	0.44	0.70	0.24	2,04,47,974
2020	0.42	+121.1%	0.42	0.19	0.19	0.42	0.19	22,17,694
2019	0.19	−24.0%	0.24	0.19	0.25	0.25	0.19	34,502
2018	0.25	−3.8%	0.37	0.24	0.26	0.38	0.24	29,76,981
2017	0.26	−95.3%	5.29	0.19	5.29	5.29	0.19	1,16,02,967
2016	5.56	−86.0%	40.50	5.56	40.00	41.30	5.56	3,62,06,833
2015	39.65	+37.0%	41.25	13.15	29.10	43.00	12.60	2,75,73,352
2014	28.95	–	35.00	18.00	18.00	38.60	18.00	72,19,476

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2014 is from its first session, 11 Jul 2014.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	9.49	−33.0%	14.17	15.95	9.49	34,46,264
Sep 2026	14.17	−14.9%	15.95	18.87	13.20	20,54,375
Aug 2026	16.65	−12.3%	18.61	20.86	16.02	25,94,205
Jul 2026	18.99	−1.9%	18.97	19.85	15.85	16,45,519
Jun 2026	19.35	+37.5%	14.76	20.14	13.60	42,19,241
May 2026	14.07	+15.7%	12.16	14.11	10.50	21,63,008
Apr 2026	12.16	+33.6%	9.28	13.18	9.11	16,58,898
Mar 2026	9.10	−17.6%	10.82	10.82	9.00	8,17,988
Feb 2026	11.04	+18.6%	9.36	11.26	8.71	17,31,021
Jan 2026	9.31	+3.7%	9.34	11.42	8.54	21,16,028
Dec 2025	8.98	−11.6%	10.36	12.09	8.26	35,81,040
Nov 2025	10.16	+76.4%	6.04	10.16	6.04	52,62,802
Oct 2025	5.76	+13.6%	4.99	5.76	4.41	14,83,639
Sep 2025	5.07	−9.5%	5.88	6.17	4.00	33,15,888
Aug 2025	5.60	+24.2%	4.65	6.43	4.12	48,61,015
Jul 2025	4.51	+47.4%	3.09	5.11	2.92	46,68,170
Jun 2025	3.06	−1.6%	3.26	3.26	2.80	14,07,282
May 2025	3.11	−8.3%	3.53	3.55	2.94	19,43,855
Apr 2025	3.39	−7.6%	3.82	4.07	3.28	22,95,397
Mar 2025	3.67	+31.1%	2.87	4.48	2.64	21,52,869
Feb 2025	2.80	−2.8%	3.00	3.08	2.56	31,93,828
Jan 2025	2.88	−16.5%	3.51	3.72	2.72	58,25,048
Dec 2024	3.45	+45.6%	2.41	3.45	2.41	15,55,412
Nov 2024	2.37	+27.4%	1.83	2.37	1.71	55,77,681
Oct 2024	1.86	−30.1%	2.79	2.92	1.86	42,70,556
Sep 2024	2.66	+91.4%	1.43	2.66	1.29	30,62,192
Aug 2024	1.39	−2.1%	1.45	1.48	1.27	22,46,847
Jul 2024	1.42	+34.0%	1.06	1.60	0.96	61,76,434
Jun 2024	1.06	+1.0%	1.10	1.28	0.95	52,47,813
May 2024	1.05	+5.0%	1.02	1.17	0.96	16,65,348
Apr 2024	1.00	+7.5%	0.93	1.07	0.86	7,59,814
Mar 2024	0.93	−7.0%	1.05	1.10	0.81	9,31,945
Feb 2024	1.00	−7.4%	1.08	1.10	0.95	12,60,842
Jan 2024	1.08	+21.3%	0.89	1.50	0.89	31,99,591
Dec 2023	0.89	+27.1%	0.70	0.96	0.67	17,67,475
Nov 2023	0.70	−16.7%	0.82	0.84	0.67	12,84,672
Oct 2023	0.84	−2.3%	0.86	0.93	0.80	5,37,590
Sep 2023	0.86	+16.2%	0.76	1.00	0.71	11,29,631
Aug 2023	0.74	−6.3%	0.80	0.87	0.63	11,48,643
Jul 2023	0.79	0.0%	0.80	0.85	0.57	13,50,773
Jun 2023	0.79	0.0%	0.79	0.87	0.74	6,24,545
May 2023	0.79	−13.2%	0.91	0.97	0.71	9,15,423
Apr 2023	0.91	0.0%	0.92	1.09	0.81	7,43,729
Mar 2023	0.91	−6.2%	0.91	1.11	0.82	24,13,617
Feb 2023	0.97	−8.5%	1.06	1.20	0.81	21,22,130
Jan 2023	1.06	−8.6%	1.19	1.21	1.01	21,93,516
Dec 2022	1.16	+1.8%	1.15	1.29	0.98	28,65,317
Nov 2022	1.14	−13.0%	1.31	1.36	1.04	45,58,328
Oct 2022	1.31	−22.9%	1.70	1.79	1.30	24,67,507
Sep 2022	1.70	−6.6%	1.84	1.96	1.42	30,81,074
Aug 2022	1.82	−16.1%	2.17	2.29	1.81	49,62,896
Jul 2022	2.17	−13.9%	2.40	3.19	2.09	39,32,053
Jun 2022	2.52	−13.4%	3.05	4.06	2.50	58,31,796
May 2022	2.91	+3.2%	2.90	2.96	1.99	1,08,60,367
Apr 2022	2.82	+141.0%	1.22	2.82	1.22	45,98,465
Mar 2022	1.17	+74.6%	0.67	1.17	0.66	29,74,557
Feb 2022	0.67	+4.7%	0.67	0.70	0.61	6,55,551
Jan 2022	0.64	+3.2%	0.65	0.68	0.58	9,85,467
Dec 2021	0.62	−1.6%	0.66	0.70	0.60	4,61,607
Nov 2021	0.63	−1.6%	0.67	0.67	0.60	2,76,063
Oct 2021	0.64	+60.0%	0.40	0.67	0.40	21,45,679
Sep 2021	0.40	−24.5%	0.51	0.51	0.37	6,92,720
Aug 2021	0.53	−11.7%	0.63	0.63	0.53	4,48,646
Jul 2021	0.60	+7.1%	0.54	0.60	0.37	21,42,074
Jun 2021	0.56	+40.0%	0.41	0.58	0.36	45,72,236
May 2021	0.40	+33.3%	0.30	0.40	0.27	14,33,209
Apr 2021	0.30	+20.0%	0.24	0.32	0.24	15,83,349
Mar 2021	0.25	−28.6%	0.36	0.42	0.25	38,98,864
Feb 2021	0.35	+2.9%	0.33	0.35	0.28	16,73,496
Jan 2021	0.34	−19.0%	0.44	0.50	0.34	11,20,031
Dec 2020	0.42	+121.1%	0.20	0.42	0.19	7,69,484
Nov 2020	0.19	0.0%	0.19	0.22	0.19	2,05,108
Oct 2020	0.19	−5.0%	0.19	0.20	0.19	3,05,720
Sep 2020	0.20	−23.1%	0.25	0.25	0.19	4,35,867
Aug 2020	0.26	−13.3%	0.30	0.30	0.26	18,989
Jul 2020	0.30	+11.1%	0.28	0.32	0.28	3,18,488
Jun 2020	0.27	+42.1%	0.19	0.27	0.19	1,22,450
May 2020	0.19	0.0%	0.19	0.19	0.19	6,215
Apr 2020	0.19	−5.0%	0.21	0.21	0.19	14,020
Mar 2020	0.20	+5.3%	0.19	0.20	0.19	4,814
Feb 2020	0.19	0.0%	0.19	0.19	0.19	8,120
Jan 2020	0.19	0.0%	0.19	0.19	0.19	8,419
Dec 2019	0.19	−9.5%	0.21	0.21	0.19	12,513
Nov 2019	0.21	−8.7%	0.22	0.22	0.21	2,461
Oct 2019	0.23	0.0%	0.23	0.23	0.23	11
Sep 2019	0.23	0.0%	0.23	0.23	0.23	1,491
Aug 2019	0.23	0.0%	0.23	0.23	0.23	241
Jul 2019	0.23	0.0%	0.23	0.23	0.23	622
Jun 2019	0.23	+4.5%	0.23	0.23	0.23	505
May 2019	0.22	0.0%	0.22	0.22	0.22	999
Apr 2019	0.22	0.0%	0.22	0.22	0.22	938
Mar 2019	0.22	0.0%	0.22	0.22	0.22	1,020
Feb 2019	0.22	−8.3%	0.24	0.24	0.22	10,641
Jan 2019	0.24	−4.0%	0.25	0.25	0.23	3,060
Dec 2018	0.25	+4.2%	0.25	0.25	0.25	13,944
Nov 2018	0.24	−7.7%	0.26	0.26	0.24	1,79,771
Oct 2018	0.26	−3.7%	0.28	0.28	0.26	13,462
Sep 2018	0.27	−6.9%	0.29	0.29	0.27	22,011
Aug 2018	0.29	−3.3%	0.30	0.30	0.29	6,005
Jul 2018	0.30	0.0%	0.30	0.30	0.29	1,106
Jun 2018	0.30	−6.3%	0.32	0.32	0.30	1,107
May 2018	0.32	0.0%	0.33	0.33	0.32	3,013
Apr 2018	0.32	−3.0%	0.33	0.34	0.32	8,03,912
Mar 2018	0.33	−2.9%	0.33	0.33	0.33	28,588
Feb 2018	0.34	−2.9%	0.35	0.35	0.34	15,000
Jan 2018	0.35	+34.6%	0.26	0.38	0.26	18,89,062
Dec 2017	0.26	+13.0%	0.23	0.26	0.23	1,95,275
Nov 2017	0.23	+21.1%	0.20	0.23	0.20	2,03,328
Oct 2017	0.19	−29.6%	0.26	0.26	0.19	15,48,145
Sep 2017	0.27	0.0%	0.27	0.27	0.27	17,52,856
Aug 2017	0.27	−37.2%	0.41	0.41	0.27	17,31,978
Jul 2017	0.43	−34.8%	0.63	0.63	0.43	1,79,458
Jun 2017	0.66	0.0%	0.66	0.66	0.66	1,37,391
May 2017	0.66	−21.4%	0.83	0.83	0.66	2,50,538
Apr 2017	0.84	−48.8%	1.56	1.56	0.84	28,56,828
Mar 2017	1.64	−29.9%	2.23	2.23	1.64	12,06,188
Feb 2017	2.34	−29.9%	3.18	3.18	2.34	13,11,478
Jan 2017	3.34	−39.9%	5.29	5.29	3.34	2,29,504
Dec 2016	5.56	−18.5%	6.48	6.48	5.56	2,12,887
Nov 2016	6.82	−29.9%	9.25	9.30	6.82	24,645
Oct 2016	9.73	−30.0%	13.89	14.08	9.73	25,11,240
Sep 2016	13.90	−6.0%	14.50	16.50	12.64	75,31,055
Aug 2016	14.78	+33.8%	11.58	15.20	10.04	87,79,104
Jul 2016	11.05	−16.0%	13.15	13.15	9.21	46,13,248
Jun 2016	13.15	−33.8%	18.90	18.90	13.15	35,223
May 2016	19.85	−30.0%	27.80	29.80	19.85	8,03,469
Apr 2016	28.35	+2.0%	26.45	32.30	25.50	7,71,395
Mar 2016	27.80	−18.4%	34.05	34.50	27.80	63,24,705
Feb 2016	34.05	−15.8%	39.70	39.75	34.00	23,45,072
Jan 2016	40.45	+2.0%	40.00	41.30	37.60	22,54,790
Dec 2015	39.65	−3.2%	40.70	43.00	35.25	46,29,385
Nov 2015	40.95	+26.4%	34.70	40.95	31.00	39,09,999
Oct 2015	32.40	+31.4%	25.95	38.20	22.50	27,98,382
Sep 2015	24.65	+23.9%	19.80	29.50	17.55	19,94,494
Aug 2015	19.90	−0.3%	19.50	20.40	16.00	16,59,774
Jul 2015	19.95	−2.7%	20.00	23.25	17.05	18,55,480
Jun 2015	20.50	+1.0%	20.30	22.00	17.90	4,38,101
May 2015	20.30	+26.9%	16.10	21.35	15.70	7,30,433
Apr 2015	16.00	+8.8%	15.50	21.78	14.70	3,62,483
Mar 2015	14.70	−32.4%	19.10	23.25	12.60	67,20,791
Feb 2015	21.75	−19.7%	27.10	30.95	21.70	13,03,204
Jan 2015	27.10	−6.4%	29.10	31.75	22.55	11,70,826
Dec 2014	28.95	+3.4%	28.15	34.00	23.35	10,13,114
Nov 2014	28.00	−2.4%	28.50	35.95	23.35	9,36,147
Oct 2014	28.70	+6.3%	27.50	33.80	24.00	7,76,354
Sep 2014	27.00	−15.0%	27.65	38.60	23.50	18,86,368
Aug 2014	31.75	+22.1%	26.10	36.90	20.95	23,27,296
Jul 2014	26.00	–	18.00	30.05	18.00	2,80,197

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	10.20	10.20	9.49	9.49	9.50	1,76,380
28 Oct 2026	10.50	11.00	9.98	9.98	10.07	5,09,053
27 Oct 2026	11.67	11.67	11.00	11.08	11.11	1,82,924
26 Oct 2026	11.99	12.77	11.19	11.92	11.88	1,34,817
23 Oct 2026	12.20	12.69	10.96	11.99	11.45	2,65,170
22 Oct 2026	13.00	13.57	12.00	12.17	12.38	1,01,443
21 Oct 2026	14.45	14.45	12.85	13.01	13.30	55,038
19 Oct 2026	14.24	14.48	13.11	13.85	13.73	54,484
16 Oct 2026	14.28	14.30	13.05	13.70	13.75	2,22,629
15 Oct 2026	13.72	14.95	13.72	14.21	14.15	1,34,256
14 Oct 2026	14.13	15.54	13.95	14.38	14.68	1,49,180
13 Oct 2026	14.98	15.10	13.31	14.13	13.99	80,137
12 Oct 2026	15.22	15.95	14.10	14.44	14.67	2,19,799
9 Oct 2026	15.45	15.45	13.76	15.00	14.39	2,89,495
8 Oct 2026	14.00	15.00	12.87	14.70	13.42	4,89,092
7 Oct 2026	14.52	14.90	13.80	14.29	14.14	50,277
6 Oct 2026	14.90	14.92	13.66	14.24	14.21	61,118
5 Oct 2026	13.55	14.22	13.55	14.21	14.02	87,835
1 Oct 2026	14.17	14.87	13.47	13.55	14.25	1,83,137
30 Sep 2026	13.20	14.17	13.20	14.17	14.05	1,56,380
29 Sep 2026	13.50	13.93	13.50	13.50	13.52	2,50,814
28 Sep 2026	14.99	14.99	14.21	14.21	14.45	71,939

Prices in ₹ per share as traded, not adjusted.