Rama Petrochemicals share price history

BSE: 500358FinanceSmall Cap

Rama Petrochemicals Ltd · Face value ₹10

₹11.95₹0.00 (0.00%)

Share price at the BSE close on 26 Oct 2026. Previous close ₹11.95.

26 Oct: open ₹11.95, high ₹11.95, low ₹11.95

52-week range of traded prices to 26 Oct 2026

₹10.31Low, 16 Sep 2026₹16.92High, 8 Jun 2026

Under BSE's graded surveillance, stage IV, on the list for 29 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹18 Cr4,173rd largest listed
P/E: Lossover the last 12 months
P/B: Shares changed
Dividend yield: Nonein the last 12 months
ROE: Net worth zero or below
ROCE: −597.0%
Debt to equity: Net worth zero or below
Volume, BSE: 10

Rama Petrochemicals share price by year, month and day

Closes to 26 Oct 2026; the last month as traded on BSE

Rama Petrochemicals' share price is on record from 2 Jan 2007, when it closed at ₹6.20, to 26 Oct 2026. Its highest close was ₹29.40 on 4 Jan 2008 and its lowest ₹0.92 on 18 Sep 2013.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	11.95	−14.3%	16.92	10.85	13.94	16.92	10.31	1,33,497
2025	13.94	+40.1%	13.94	9.46	9.95	13.94	9.46	93,687
2024	9.95	+79.9%	9.95	4.75	5.80	9.95	4.75	3,21,790
2023	5.53	+33.3%	5.53	3.41	4.35	5.53	3.35	4,41,316
2022	4.15	−28.4%	6.76	3.80	5.51	6.76	3.61	3,95,131
2021	5.80	+43.9%	6.10	2.15	4.03	6.30	2.15	11,69,720
2020	4.03	−38.2%	6.52	2.65	6.52	6.52	2.57	85,796
2019	6.52	−22.8%	8.95	6.52	8.50	8.95	6.52	3,593
2018	8.45	+102.2%	8.92	3.53	4.00	9.36	3.36	1,66,028
2017	4.18	−34.2%	6.34	3.53	6.04	6.65	3.41	1,99,697
2016	6.35	−36.4%	10.44	3.62	10.44	10.44	3.44	70,322
2015	9.98	+29.6%	10.50	7.22	7.99	10.50	7.22	18,119
2014	7.70	+396.8%	8.08	1.62	1.62	8.08	1.62	1,69,762
2013	1.55	−54.5%	3.68	0.92	3.35	3.70	0.90	85,964
2012	3.41	−32.1%	5.60	3.26	4.77	5.70	3.20	2,31,045
2011	5.02	−49.8%	11.46	4.76	10.45	11.75	4.53	2,76,646
2010	10.00	−2.4%	19.57	7.61	10.75	20.54	7.23	13,23,648
2009	10.25	−8.2%	10.60	5.35	10.20	10.99	5.33	6,66,231
2008	11.17	−53.9%	29.40	7.00	25.45	30.75	6.02	12,43,109
2007	24.25	–	28.45	5.11	5.81	29.85	4.56	18,64,112

₹ 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. 2020 is from its first session, 9 Apr 2020. The close is the year's last trade for 2019 (29 Nov 2019) and 2018 (21 Nov 2018).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	11.95	0.0%	11.95	11.95	11.95	2,274
Sep 2026	11.95	+1.8%	11.17	11.95	10.31	18,012
Aug 2026	11.74	−22.0%	15.06	15.06	11.73	45,181
Jul 2026	15.06	−6.2%	15.50	16.00	14.44	2,550
Jun 2026	16.05	−0.4%	16.12	16.92	15.28	17,748
May 2026	16.12	+4.9%	15.36	16.12	15.36	15,985
Apr 2026	15.36	0.0%	15.36	15.36	15.36	3,922
Mar 2026	15.36	+5.0%	14.63	15.36	14.63	14,846
Feb 2026	14.63	+4.9%	13.94	14.63	13.94	9,281
Jan 2026	13.94	0.0%	13.94	13.94	13.94	3,698
Dec 2025	13.94	+5.0%	13.28	13.94	13.28	10,295
Nov 2025	13.28	+5.0%	12.65	13.28	12.65	4,301
Oct 2025	12.65	0.0%	12.65	12.65	12.65	3,756
Sep 2025	12.65	+5.0%	12.05	12.65	12.05	5,826
Aug 2025	12.05	0.0%	12.05	12.05	12.05	8,477
Jul 2025	12.05	+5.0%	11.48	12.05	11.48	10,089
Jun 2025	11.48	+4.9%	10.94	11.48	10.94	7,082
May 2025	10.94	+5.0%	10.42	10.94	10.42	6,039
Apr 2025	10.42	0.0%	10.42	10.42	10.42	19,014
Mar 2025	10.42	+4.9%	9.93	10.42	9.93	9,762
Feb 2025	9.93	+5.0%	9.46	9.93	9.46	4,435
Jan 2025	9.46	−4.9%	9.95	9.95	9.46	4,611
Dec 2024	9.95	+5.0%	9.48	9.95	9.48	8,310
Nov 2024	9.48	0.0%	9.48	9.48	9.48	19,658
Oct 2024	9.48	+5.0%	9.03	9.48	9.03	48,060
Sep 2024	9.03	0.0%	9.03	9.03	9.03	36,410
Aug 2024	9.03	+5.0%	8.60	9.03	8.60	15,344
Jul 2024	8.60	−5.1%	9.06	9.06	8.60	34,354
Jun 2024	9.06	+10.2%	8.22	9.06	7.97	27,761
May 2024	8.22	−2.7%	8.33	8.45	8.10	19,853
Apr 2024	8.45	+64.7%	5.13	8.45	4.75	91,030
Mar 2024	5.13	−18.3%	5.97	5.97	5.13	572
Feb 2024	6.28	−14.1%	6.95	6.95	6.28	1,417
Jan 2024	7.31	+32.2%	5.80	7.73	5.80	19,021
Dec 2023	5.53	+21.5%	4.70	5.53	3.90	1,00,846
Nov 2023	4.55	−0.2%	4.70	5.52	4.14	55,914
Oct 2023	4.56	+6.0%	4.09	5.04	3.90	44,684
Sep 2023	4.30	+15.0%	3.74	4.30	3.53	31,041
Aug 2023	3.74	−7.9%	4.26	4.47	3.36	31,172
Jul 2023	4.06	+1.0%	4.02	4.06	3.35	18,095
Jun 2023	4.02	+9.5%	3.53	4.45	3.45	13,613
May 2023	3.67	−7.8%	4.00	4.72	3.56	26,130
Apr 2023	3.98	+11.5%	3.57	4.18	3.57	5,737
Mar 2023	3.57	−2.2%	3.51	4.78	3.36	41,896
Feb 2023	3.65	−18.9%	4.50	4.80	3.51	11,899
Jan 2023	4.50	+8.4%	4.35	4.70	3.83	60,289
Dec 2022	4.15	+9.2%	3.80	4.66	3.61	33,064
Nov 2022	3.80	−30.8%	5.40	5.49	3.70	10,556
Oct 2022	5.49	+5.0%	5.49	5.49	5.49	50
Sep 2022	5.23	+9.4%	5.00	5.91	4.05	1,28,023
Aug 2022	4.78	+3.9%	4.40	5.00	3.95	68,423
Jul 2022	4.60	−22.0%	5.61	5.61	4.38	4,121
Jun 2022	5.90	−3.4%	6.11	6.11	5.90	302
Apr 2022	6.11	+3.7%	6.18	6.76	6.11	22,946
Mar 2022	5.89	+21.4%	4.61	5.89	3.80	1,05,457
Feb 2022	4.85	+2.3%	4.74	4.97	4.74	1,338
Jan 2022	4.74	−18.3%	5.51	5.51	4.74	20,851
Dec 2021	5.80	+45.0%	4.00	6.30	3.43	2,08,286
Nov 2021	4.00	+9.0%	3.67	4.80	3.32	1,16,162
Oct 2021	3.67	+34.4%	2.86	4.00	2.86	1,41,866
Sep 2021	2.73	−12.5%	3.10	3.10	2.36	49,660
Aug 2021	3.12	−24.8%	3.95	3.95	3.12	6,272
Jul 2021	4.15	−11.7%	4.70	5.55	4.15	44,542
Jun 2021	4.70	+30.9%	3.59	4.77	3.00	92,700
May 2021	3.59	+39.7%	2.65	3.59	2.35	33,481
Apr 2021	2.57	−27.2%	3.53	3.53	2.33	13,198
Mar 2021	3.53	−3.8%	3.85	4.06	3.53	3,99,302
Feb 2021	3.67	+51.7%	2.31	3.67	2.15	13,269
Jan 2021	2.42	−40.0%	4.03	4.23	2.41	50,982
Dec 2020	4.03	+27.1%	3.10	4.03	2.72	20,447
Nov 2020	3.17	−22.1%	3.87	3.87	3.07	3,810
Oct 2020	4.07	+8.0%	3.95	4.25	3.76	4,653
Sep 2020	3.77	+29.1%	3.06	3.96	2.65	18,545
Aug 2020	2.92	+9.4%	2.80	3.39	2.57	18,323
Jul 2020	2.67	−43.8%	4.65	4.98	2.67	17,364
Jun 2020	4.75	−19.5%	5.61	5.61	4.75	140
May 2020	5.90	−9.5%	6.52	6.52	5.90	2,172
Apr 2020	6.52	0.0%	6.52	6.52	6.52	342
Nov 2019	6.52	−18.5%	7.60	7.60	6.52	253
Oct 2019	8.00	−0.9%	8.00	8.00	8.00	10
Sep 2019	8.07	−4.9%	8.07	8.07	8.07	100
Apr 2019	8.49	−4.4%	8.49	8.49	8.49	202
Mar 2019	8.88	+4.5%	8.92	8.95	8.46	3,005
Feb 2019	8.50	−1.2%	8.50	8.60	8.50	3
Jan 2019	8.60	+1.8%	8.50	8.65	8.25	20
Nov 2018	8.45	−0.4%	8.48	8.48	8.45	205
Oct 2018	8.48	+9.8%	8.10	9.36	8.10	3,321
Sep 2018	7.72	+4.7%	7.37	7.72	7.01	26,229
Aug 2018	7.37	+7.4%	7.20	8.13	7.20	1,703
Jul 2018	6.86	+7.2%	6.72	7.72	6.70	3,773
Jun 2018	6.40	+29.3%	4.71	7.49	4.71	58,539
May 2018	4.95	+5.5%	4.92	5.25	4.47	13,205
Apr 2018	4.69	+26.8%	3.70	4.69	3.36	1,679
Mar 2018	3.70	−23.6%	4.84	5.00	3.70	4,822
Feb 2018	4.84	+31.9%	3.67	4.84	3.60	11,675
Jan 2018	3.67	−12.2%	4.00	4.27	3.43	40,877
Dec 2017	4.18	−2.3%	4.20	4.20	3.61	8,249
Nov 2017	4.28	−4.9%	4.28	4.28	4.28	75
Oct 2017	4.50	−3.2%	4.88	4.88	4.50	400
Jul 2017	4.65	−5.1%	4.66	4.89	4.65	1,519
May 2017	4.90	−1.0%	4.80	4.90	4.80	2,300
Apr 2017	4.95	+38.3%	3.41	5.20	3.41	15,310
Mar 2017	3.58	−27.8%	5.14	5.15	3.49	1,60,439
Feb 2017	4.96	−13.7%	5.70	5.70	4.43	7,525
Jan 2017	5.75	−9.4%	6.04	6.65	5.75	3,880
Dec 2016	6.35	+27.0%	5.25	6.35	5.25	280
Nov 2016	5.00	+25.3%	4.18	5.00	3.98	760
Oct 2016	3.99	−5.0%	4.41	4.63	3.44	54,158
Sep 2016	4.20	−21.8%	5.11	5.25	3.76	7,703
Aug 2016	5.37	−5.5%	5.96	6.25	5.37	1,113
Jul 2016	5.68	−14.6%	6.32	6.94	5.68	1,512
Jun 2016	6.65	−22.2%	8.13	8.13	6.65	2,676
May 2016	8.55	−9.6%	8.99	8.99	8.55	105
Mar 2016	9.46	−4.9%	9.46	9.46	9.46	5
Feb 2016	9.95	−0.3%	9.49	9.95	9.49	1,005
Jan 2016	9.98	0.0%	10.44	10.44	9.98	1,005
Dec 2015	9.98	+13.5%	9.19	10.50	9.00	227
Nov 2015	8.79	+2.7%	8.79	8.79	8.79	25
Oct 2015	8.56	−5.0%	8.56	8.56	8.56	500
Sep 2015	9.01	−5.0%	9.01	9.01	9.01	1
Aug 2015	9.48	+5.5%	9.00	9.48	9.00	1,061
Jul 2015	8.99	+5.9%	8.79	8.99	8.36	4,263
May 2015	8.49	+7.5%	8.28	8.69	8.10	2,212
Apr 2015	7.90	+5.2%	7.80	7.98	7.22	6,049
Mar 2015	7.51	−1.2%	7.22	7.90	7.22	2,302
Feb 2015	7.60	−9.0%	7.95	7.95	7.60	318
Jan 2015	8.35	+8.4%	7.99	8.75	7.60	1,161
Dec 2014	7.70	+83.3%	3.99	8.08	3.99	4,104
Nov 2014	4.20	+45.3%	2.79	4.20	2.77	22,897
Oct 2014	2.89	−34.0%	4.59	5.04	2.89	13,285
Sep 2014	4.38	−34.1%	6.32	6.32	3.47	6,784
Aug 2014	6.65	+8.3%	6.25	7.00	6.25	2,540
Jul 2014	6.14	+2.3%	6.00	6.15	5.38	5,105
Jun 2014	6.00	−4.2%	6.00	6.82	5.47	14,241
May 2014	6.26	+122.8%	2.95	6.60	2.95	55,372
Apr 2014	2.81	+25.4%	2.13	2.81	2.01	14,627
Mar 2014	2.24	−31.7%	3.42	3.60	2.24	7,882
Feb 2014	3.28	+35.5%	2.40	3.46	2.40	15,819
Jan 2014	2.42	+56.1%	1.62	2.42	1.62	7,106
Dec 2013	1.55	−21.3%	1.94	1.97	1.45	2,608
Nov 2013	1.97	+49.2%	1.38	2.28	1.32	4,899
Oct 2013	1.32	+37.5%	0.95	1.32	0.95	3,508
Sep 2013	0.96	−3.0%	0.95	0.97	0.90	3,499
Aug 2013	0.99	−16.8%	1.14	1.15	0.99	4,863
Jul 2013	1.19	−2.5%	1.20	1.20	1.19	1,438
Jun 2013	1.22	−6.2%	1.31	1.36	1.22	3,550
May 2013	1.30	−31.6%	1.85	1.85	1.26	7,050
Apr 2013	1.90	−10.4%	2.05	2.15	1.90	1,400
Mar 2013	2.12	−11.3%	2.50	2.53	2.02	7,990
Feb 2013	2.39	−3.6%	2.40	2.70	2.24	8,929
Jan 2013	2.48	−27.3%	3.35	3.70	2.48	36,230
Dec 2012	3.41	−26.2%	4.50	4.51	3.41	11,665
Nov 2012	4.62	+14.1%	3.90	5.42	3.85	3,685
Oct 2012	4.05	−15.4%	4.79	5.45	3.95	4,666
Sep 2012	4.79	+26.4%	3.62	5.04	3.30	32,643
Aug 2012	3.79	+5.3%	3.46	4.18	3.20	12,683
Jul 2012	3.60	−20.7%	4.50	5.70	3.60	19,494
Jun 2012	4.54	+14.6%	4.00	5.02	3.70	20,646
May 2012	3.96	−3.9%	3.92	4.92	3.56	30,705
Apr 2012	4.12	−1.9%	4.01	4.50	3.56	20,777
Mar 2012	4.20	−8.3%	4.40	5.51	4.19	18,183
Feb 2012	4.58	+1.6%	4.73	5.48	4.38	22,930
Jan 2012	4.51	−10.2%	4.77	5.48	4.32	32,968
Dec 2011	5.02	−19.0%	5.90	5.99	4.53	11,352
Nov 2011	6.20	−26.2%	8.00	8.00	5.63	6,399
Oct 2011	8.40	−5.6%	8.90	9.00	8.40	520
Sep 2011	8.90	+5.7%	8.99	9.55	7.68	5,223
Aug 2011	8.42	−3.9%	8.60	9.40	7.01	23,934
Jul 2011	8.76	−7.9%	9.56	10.00	8.00	39,313
Jun 2011	9.51	−4.9%	9.56	11.43	8.71	30,149
May 2011	10.00	+2.1%	9.80	11.75	9.30	40,095
Apr 2011	9.79	+7.0%	8.70	9.80	7.82	23,857
Mar 2011	9.15	+3.4%	8.43	9.29	7.62	45,404
Feb 2011	8.85	−2.5%	9.53	10.40	8.60	17,949
Jan 2011	9.08	−9.2%	10.45	10.80	9.00	32,451
Dec 2010	10.00	−9.1%	10.51	11.10	9.35	14,420
Nov 2010	11.00	−15.4%	12.36	13.52	10.50	40,431
Oct 2010	13.00	+28.7%	10.30	14.19	9.70	1,38,337
Sep 2010	10.10	−30.0%	13.71	15.10	9.70	1,20,595
Aug 2010	14.43	+62.3%	8.70	20.54	8.55	6,19,856
Jul 2010	8.89	+9.1%	8.00	10.60	7.60	59,677
Jun 2010	8.15	−8.3%	8.00	9.49	7.23	50,285
May 2010	8.89	−2.9%	8.56	10.75	7.46	15,576
Apr 2010	9.16	+1.8%	9.10	11.00	8.80	73,238
Mar 2010	9.00	+1.2%	8.75	9.90	8.25	67,233
Feb 2010	8.89	−6.4%	9.03	10.40	8.20	43,347
Jan 2010	9.50	−7.3%	10.75	11.32	9.16	80,653
Dec 2009	10.25	+22.0%	8.11	10.25	7.76	68,658
Nov 2009	8.40	+11.1%	7.91	8.50	7.41	61,345
Oct 2009	7.56	−5.5%	7.80	8.80	6.96	61,395
Sep 2009	8.00	−7.6%	9.50	9.50	7.31	37,266
Aug 2009	8.66	+22.7%	7.10	10.05	7.00	1,24,916
Jul 2009	7.06	+2.3%	7.00	7.93	6.35	78,999
Jun 2009	6.90	−30.3%	9.80	10.50	6.82	55,817
May 2009	9.90	+32.9%	7.08	10.39	6.00	57,723
Apr 2009	7.45	+4.6%	7.45	9.74	7.00	46,828
Mar 2009	7.12	−3.1%	7.00	7.49	6.10	30,656
Feb 2009	7.35	+27.6%	5.85	8.29	5.33	14,220
Jan 2009	5.76	−48.4%	10.20	10.99	5.70	28,408
Dec 2008	11.17	+48.9%	8.55	13.00	7.32	99,160
Nov 2008	7.50	−2.1%	8.10	9.00	6.02	26,372
Oct 2008	7.66	−23.2%	10.00	11.65	6.53	53,255
Sep 2008	9.98	−17.2%	12.99	13.34	8.05	80,692
Aug 2008	12.06	+9.5%	12.11	13.35	11.02	71,774
Jul 2008	11.01	−13.4%	12.52	13.11	10.25	60,093
Jun 2008	12.71	−13.8%	15.00	15.00	11.86	39,265
May 2008	14.75	−17.4%	18.30	19.10	14.00	67,347
Apr 2008	17.85	+48.1%	13.10	18.87	10.86	59,039
Mar 2008	12.05	−24.5%	16.50	16.50	9.85	87,818
Feb 2008	15.95	−11.9%	18.00	19.10	13.30	1,13,448
Jan 2008	18.10	−25.4%	25.45	30.75	17.30	4,84,846
Dec 2007	24.25	+37.4%	18.50	29.85	18.50	4,55,655
Nov 2007	17.65	+121.2%	7.80	17.65	7.03	2,56,705
Oct 2007	7.98	−6.8%	8.89	8.90	6.57	1,15,149
Sep 2007	8.56	+42.0%	5.75	9.41	5.75	2,57,215
Aug 2007	6.03	−15.4%	6.80	7.25	6.00	61,686
Jul 2007	7.13	+15.9%	6.45	8.45	5.50	1,49,028
Jun 2007	6.15	+3.2%	5.65	6.49	4.65	53,164
May 2007	5.96	+11.6%	5.50	6.67	4.56	75,693
Apr 2007	5.34	−5.8%	5.73	6.25	4.90	26,833
Mar 2007	5.67	−19.9%	7.02	7.28	5.10	53,584
Feb 2007	7.08	−3.0%	7.80	8.34	6.60	1,55,016
Jan 2007	7.30	–	5.81	8.16	5.75	2,04,384

₹ 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. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
26 Oct 2026	11.95	11.95	11.95	11.95	11.95	10
19 Oct 2026	11.95	11.95	11.95	11.95	11.95	299
12 Oct 2026	11.95	11.95	11.95	11.95	11.95	564
5 Oct 2026	11.95	11.95	11.95	11.95	11.95	1,401
28 Sep 2026	11.95	11.95	11.95	11.95	11.95	825
21 Sep 2026	11.95	11.95	11.95	11.95	11.95	557
17 Sep 2026	11.95	11.95	11.95	11.95	11.95	1,230
16 Sep 2026	10.31	11.39	10.31	11.39	11.05	1,742
15 Sep 2026	11.91	11.91	10.81	10.85	11.60	701
7 Sep 2026	11.17	11.74	11.16	11.35	11.17	12,957
31 Aug 2026	11.74	11.75	11.73	11.74	11.74	22,680
24 Aug 2026	12.98	12.98	12.34	12.34	–	11
17 Aug 2026	12.97	13.65	12.97	12.98	12.97	4,176
10 Aug 2026	14.00	14.00	13.60	13.65	13.65	18,111
3 Aug 2026	15.06	15.06	14.31	14.31	14.32	203
27 Jul 2026	15.00	15.20	14.44	15.06	15.05	193
20 Jul 2026	15.25	15.25	15.20	15.20	15.24	1,257
13 Jul 2026	16.00	16.00	16.00	16.00	16.00	100
6 Jul 2026	15.50	15.50	15.25	15.25	15.38	1,000
29 Jun 2026	15.73	16.05	15.73	16.05	16.03	2,448
22 Jun 2026	15.28	16.07	15.28	16.05	15.78	4,625
15 Jun 2026	16.92	16.92	16.08	16.08	16.59	3,315

Prices in ₹ per share as traded, not adjusted.