Rama Phosphates share price history

NSE: RAMAPHOBSE: 524037Fertilizers & AgrochemicalsSmall Cap

Rama Phosphates Limited · Face value ₹5 · Listed Dec 1987 on BSE, Aug 2022 on NSE

₹102.06₹2.15 (2.06%)BSE ₹102.55

Share price at the NSE close on 28 Oct 2026. Previous close ₹104.21.

28 Oct: open ₹104.79, high ₹104.79, low ₹99.27

52-week range of traded prices to 28 Oct 2026

₹96.80Low, 23 Oct 2026₹217.19High, 10 Nov 2025

Market cap: ₹361 Cr1,866th largest listed
P/E: 6.72
P/B: 0.85
Dividend yield: 0.25%
ROE: 13.5%
ROCE: 14.5%
Debt to equity: 0.32
Volume, NSE: 16,71875.2% delivered

Rama Phosphates share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Rama Phosphates' share price is on record from 2 Jan 2007, when it closed at ₹3.53, to 28 Oct 2026. Its highest close was ₹249.13 on 18 Apr 2022 and its lowest ₹2.32 on 4 May 2007, adjusted for 1 split or bonus issue. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	102.06	−36.4%	185.45	97.83	161.75	195.80	96.80	1,29,45,305
2025	160.47	+67.8%	210.99	81.29	97.71	217.19	80.85	4,06,13,026
2024	95.62	−10.1%	119.48	75.13	107.98	124.40	72.28	1,41,35,692
2023	106.40	−23.5%	135.73	86.18	141.93	141.93	84.90	1,42,28,664
2022BSE close	139.13	−10.3%	249.13	121.88	155.70	258.50	120.00	1,49,02,314
2021BSE close	155.18	+250.7%	237.03	43.23	45.20	252.53	42.08	3,50,33,124
2020BSE close	44.25	+96.4%	44.25	11.00	22.53	44.93	10.78	69,50,244
2019BSE close	22.53	−49.2%	46.10	20.03	44.98	46.40	20.00	17,56,198
2018BSE close	44.30	−6.5%	57.28	33.30	49.45	59.85	33.00	28,22,734
2017BSE close	47.38	+56.6%	62.80	32.13	30.10	69.00	30.10	58,62,470
2016BSE close	30.25	+53.6%	35.95	16.45	20.23	38.40	16.35	91,38,548
2015BSE close	19.70	+28.1%	20.28	9.78	15.88	21.75	8.65	22,29,326
2014BSE close	15.38	−19.5%	23.15	14.85	18.50	26.25	14.15	28,93,732
2013BSE close	19.10	−46.3%	35.55	15.23	36.25	36.93	14.50	24,56,312
2012BSE close	35.55	+80.5%	43.55	20.23	20.73	45.88	19.65	89,85,174
2011BSE close	19.70	−57.4%	48.85	18.93	48.55	50.75	18.55	79,72,782
2010BSE close	46.25	+245.1%	71.45	11.73	13.25	73.40	10.80	2,61,16,850
2009BSE close	13.40	+387.3%	14.35	2.75	2.89	15.05	2.75	48,97,626
2008BSE close	2.75	−55.8%	7.90	2.63	6.26	8.22	2.62	16,31,804
2007BSE close	6.23	–	6.23	2.32	3.13	6.23	2.05	22,85,768

₹ 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.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	102.06	−15.0%	121.29	128.00	96.80	4,70,000
Sep 2026	120.09	−2.7%	123.90	126.88	113.86	3,58,781
Aug 2026	123.36	−4.0%	131.99	134.90	118.84	8,06,966
Jul 2026	128.48	+1.5%	128.82	138.90	120.48	7,02,421
Jun 2026	126.64	+3.1%	123.00	141.00	118.05	8,95,932
May 2026	122.86	−11.2%	139.95	143.37	117.99	10,38,582
Apr 2026	138.29	+32.7%	111.05	146.85	107.61	15,40,806
Mar 2026	104.24	−17.9%	122.24	127.19	103.50	15,18,947
Feb 2026	127.01	−17.0%	153.03	165.00	124.47	10,81,494
Jan 2026	153.03	−4.6%	161.75	195.80	146.00	45,31,376
Dec 2025	160.47	−9.0%	175.52	180.38	144.71	24,65,987
Nov 2025	176.25	−4.2%	184.07	217.19	171.04	75,51,017
Oct 2025	184.07	+22.4%	153.00	210.20	147.05	1,99,45,543
Sep 2025	150.34	+5.7%	148.90	164.00	128.00	8,43,125
Aug 2025	142.25	−11.6%	158.10	158.10	135.15	2,41,637
Jul 2025	160.97	+27.2%	125.00	168.23	119.25	11,34,791
Jun 2025	126.53	+11.0%	113.98	134.40	112.25	6,66,794
May 2025	114.02	+0.4%	112.00	130.69	97.00	4,34,815
Apr 2025	113.62	+36.6%	84.00	138.96	81.00	24,64,459
Mar 2025	83.18	−4.7%	87.27	95.78	80.85	5,59,062
Feb 2025	87.27	−23.6%	114.27	122.60	85.15	7,19,520
Jan 2025	114.27	+19.5%	97.71	123.50	95.28	35,86,276
Dec 2024	95.62	−6.6%	104.00	106.00	94.50	3,76,660
Nov 2024	102.43	−1.3%	105.25	112.10	94.55	7,59,544
Oct 2024	103.82	+0.6%	102.50	114.00	96.21	8,07,012
Sep 2024	103.24	+4.3%	98.94	110.49	95.91	18,20,864
Aug 2024	98.94	−1.5%	101.00	103.00	89.05	12,72,208
Jul 2024	100.45	+8.2%	93.30	107.15	91.51	15,44,428
Jun 2024	92.80	+14.5%	81.63	114.00	72.28	30,74,172
May 2024	81.03	−9.8%	92.23	92.23	80.00	3,32,944
Apr 2024	89.85	+11.9%	80.63	97.90	80.63	5,28,396
Mar 2024	80.30	−13.9%	93.50	97.68	80.00	11,45,730
Feb 2024	93.23	−18.1%	113.00	119.00	92.53	10,91,332
Jan 2024	113.88	+7.0%	107.98	124.40	106.45	13,82,402
Dec 2023	106.40	+0.9%	106.05	111.50	103.80	6,89,126
Nov 2023	105.48	−4.8%	110.05	114.00	103.08	4,46,930
Oct 2023	110.80	−4.8%	116.58	124.40	106.58	7,12,556
Sep 2023	116.38	−7.0%	126.48	133.68	115.25	11,74,716
Aug 2023	125.13	−3.9%	130.63	135.00	117.58	14,70,200
Jul 2023	130.23	+7.4%	121.20	134.50	111.75	14,60,342
Jun 2023	121.20	+34.9%	89.88	129.25	89.88	33,25,610
May 2023	89.85	−13.7%	105.83	110.95	88.50	9,52,798
Apr 2023	104.10	+19.2%	89.73	121.00	89.10	9,22,398
Mar 2023	87.35	−9.7%	99.00	105.90	84.90	14,02,470
Feb 2023	96.78	−16.2%	117.08	118.75	95.05	7,32,782
Jan 2023	115.48	−17.0%	141.93	141.93	112.50	9,38,736
Dec 2022	139.13	+12.8%	125.55	156.00	120.05	14,61,898
Nov 2022	123.33	−13.6%	142.00	146.95	122.60	8,16,940
Oct 2022	142.78	−6.6%	153.58	157.50	140.05	3,29,874
Sep 2022	152.85	−7.2%	166.45	175.75	136.53	16,25,672
Aug 2022BSE close	164.68	+33.0%	137.50	182.20	130.50	18,73,232
Jul 2022BSE close	123.85	−10.6%	138.00	148.90	120.00	5,99,810
Jun 2022BSE close	138.55	−11.9%	156.00	172.50	128.55	6,09,092
May 2022BSE close	157.23	−28.2%	210.13	216.50	154.28	9,07,278
Apr 2022BSE close	219.05	+1.6%	210.75	258.50	210.50	14,49,606
Mar 2022BSE close	215.60	+26.5%	172.50	232.38	155.50	16,57,568
Feb 2022BSE close	170.48	−12.5%	187.33	202.50	154.50	9,50,270
Jan 2022BSE close	194.88	+25.6%	155.70	210.50	155.70	26,21,074
Dec 2021BSE close	155.18	+1.8%	152.50	175.00	148.15	7,65,552
Nov 2021BSE close	152.45	+0.3%	153.50	173.00	147.50	10,12,084
Oct 2021BSE close	151.95	+0.8%	150.83	188.50	148.00	17,95,740
Sep 2021BSE close	150.80	−4.3%	157.63	168.60	143.00	13,84,016
Aug 2021BSE close	157.63	−23.3%	209.98	209.98	153.00	26,81,210
Jul 2021BSE close	205.38	+55.3%	135.00	252.53	125.63	56,22,298
Jun 2021BSE close	132.28	+45.0%	90.05	141.75	86.05	47,41,148
May 2021BSE close	91.23	+42.4%	64.00	99.80	62.60	64,94,396
Apr 2021BSE close	64.05	−1.5%	66.30	74.95	60.25	39,80,974
Mar 2021BSE close	65.00	−12.2%	74.50	77.00	55.00	24,47,840
Feb 2021BSE close	74.03	+55.4%	48.15	83.20	48.15	27,37,866
Jan 2021BSE close	47.65	+7.7%	45.20	54.93	42.08	13,70,000
Dec 2020BSE close	44.25	+17.2%	38.50	44.93	34.75	7,28,676
Nov 2020BSE close	37.75	+10.1%	34.45	39.85	31.10	5,89,146
Oct 2020BSE close	34.30	+16.7%	30.48	36.43	26.75	6,13,482
Sep 2020BSE close	29.40	+3.9%	28.50	31.45	26.80	2,31,472
Aug 2020BSE close	28.30	+14.2%	25.45	33.85	21.58	8,88,254
Jul 2020BSE close	24.78	+15.5%	21.25	25.50	20.05	4,93,608
Jun 2020BSE close	21.45	+32.2%	16.98	26.88	15.98	13,82,204
May 2020BSE close	16.23	+2.2%	17.25	17.45	15.00	5,26,078
Apr 2020BSE close	15.88	+34.0%	11.50	17.40	10.85	5,07,850
Mar 2020BSE close	11.85	−46.6%	25.25	25.25	10.78	4,51,640
Feb 2020BSE close	22.18	−12.3%	25.00	29.40	18.50	1,52,326
Jan 2020BSE close	25.28	+12.2%	22.53	31.50	22.05	3,85,508
Dec 2019BSE close	22.53	+9.6%	21.00	23.48	20.00	5,61,712
Nov 2019BSE close	20.55	−15.1%	24.83	25.63	20.40	1,03,304
Oct 2019BSE close	24.20	−1.5%	26.33	27.18	21.65	1,78,964
Sep 2019BSE close	24.58	+9.5%	22.50	29.65	21.35	1,18,350
Aug 2019BSE close	22.45	−12.4%	24.30	26.00	20.00	63,516
Jul 2019BSE close	25.63	−29.6%	37.38	37.38	23.50	1,28,080
Jun 2019BSE close	36.40	−7.6%	39.20	41.85	32.58	1,82,630
May 2019BSE close	39.38	+1.0%	38.85	43.00	35.25	87,018
Apr 2019BSE close	39.00	−8.2%	42.75	43.98	38.70	25,928
Mar 2019BSE close	42.50	+12.1%	38.55	44.00	38.30	62,422
Feb 2019BSE close	37.93	−12.4%	44.43	44.88	35.53	1,22,336
Jan 2019BSE close	43.30	−2.3%	44.98	46.40	35.60	1,21,938
Dec 2018BSE close	44.30	−8.1%	48.50	48.50	42.68	1,02,382
Nov 2018BSE close	48.20	+18.6%	47.00	54.75	40.60	6,76,262
Oct 2018BSE close	40.63	+2.1%	36.60	47.50	36.60	71,972
Sep 2018BSE close	39.78	−14.2%	49.45	49.45	37.75	1,47,156
Aug 2018BSE close	46.35	+7.4%	45.85	52.45	40.78	2,43,816
Jul 2018BSE close	43.15	+19.8%	36.13	45.50	33.00	1,51,500
Jun 2018BSE close	36.03	−9.3%	39.60	43.00	35.00	1,18,362
May 2018BSE close	39.70	−8.2%	43.25	43.25	37.15	82,654
Apr 2018BSE close	43.25	+10.3%	39.75	44.18	38.50	80,834
Mar 2018BSE close	39.20	−15.7%	47.50	48.85	36.50	1,31,216
Feb 2018BSE close	46.53	−12.7%	51.05	58.85	40.23	3,49,556
Jan 2018BSE close	53.28	+12.5%	49.45	59.85	46.30	6,67,024
Dec 2017BSE close	47.38	−9.7%	48.55	53.50	43.63	2,78,324
Nov 2017BSE close	52.48	−4.9%	55.50	56.95	47.50	3,05,052
Oct 2017BSE close	55.18	+36.4%	41.00	69.00	39.45	11,23,996
Sep 2017BSE close	40.45	−8.1%	45.13	48.25	35.55	1,37,648
Aug 2017BSE close	44.03	−8.6%	48.18	50.95	39.50	1,00,626
Jul 2017BSE close	48.18	+6.9%	47.50	53.50	45.08	1,57,636
Jun 2017BSE close	45.08	−6.1%	49.00	56.00	44.50	2,04,220
May 2017BSE close	48.00	−12.9%	57.75	66.40	41.33	8,91,672
Apr 2017BSE close	55.10	+26.4%	45.50	60.95	41.53	6,10,162
Mar 2017BSE close	43.60	+13.0%	38.05	46.00	34.58	3,54,956
Feb 2017BSE close	38.58	−8.0%	43.35	46.48	35.00	3,73,304
Jan 2017BSE close	41.93	+38.6%	30.10	52.80	30.10	13,24,874
Dec 2016BSE close	30.25	+4.1%	29.00	31.35	28.13	90,694
Nov 2016BSE close	29.05	−15.3%	32.25	34.95	25.53	2,20,598
Oct 2016BSE close	34.30	+24.6%	29.40	38.40	26.55	7,68,128
Sep 2016BSE close	27.53	−9.6%	30.95	32.43	26.05	22,78,732
Aug 2016BSE close	30.45	−0.4%	29.00	32.93	28.50	19,57,560
Jul 2016BSE close	30.58	−4.2%	33.10	33.10	28.00	2,72,322
Jun 2016BSE close	31.93	+0.9%	30.65	33.50	28.00	2,70,056
May 2016BSE close	31.65	+9.0%	28.28	35.00	28.28	10,21,634
Apr 2016BSE close	29.05	+51.3%	19.95	32.90	18.85	9,77,640
Mar 2016BSE close	19.20	+16.7%	16.58	20.78	16.58	2,28,476
Feb 2016BSE close	16.45	−26.2%	22.75	23.43	16.35	1,75,554
Jan 2016BSE close	22.28	+13.1%	20.23	25.00	18.15	8,77,154
Dec 2015BSE close	19.70	+1.8%	19.00	20.50	17.00	2,12,976
Nov 2015BSE close	19.35	+19.4%	19.43	21.75	15.25	3,08,914
Oct 2015BSE close	16.20	+28.3%	13.00	16.20	12.63	1,23,398
Sep 2015BSE close	12.63	−4.9%	12.75	14.48	11.15	61,910
Aug 2015BSE close	13.28	−13.1%	14.83	16.43	11.90	2,01,560
Jul 2015BSE close	15.28	+37.6%	12.00	17.65	10.43	5,24,870
Jun 2015BSE close	11.10	−5.5%	10.80	12.35	8.65	1,48,280
May 2015BSE close	11.75	0.0%	12.00	12.50	10.10	76,126
Apr 2015BSE close	11.75	+12.2%	11.43	14.43	11.00	67,868
Mar 2015BSE close	10.48	−23.8%	15.38	15.38	9.58	2,27,674
Feb 2015BSE close	13.75	−11.3%	15.38	16.50	13.00	1,28,710
Jan 2015BSE close	15.50	+0.8%	15.88	17.35	14.50	1,47,040
Dec 2014BSE close	15.38	−14.7%	20.00	20.00	14.15	1,32,144
Nov 2014BSE close	18.03	+6.5%	17.13	21.60	16.68	3,11,306
Oct 2014BSE close	16.93	−8.0%	18.90	20.48	16.25	1,87,890
Sep 2014BSE close	18.40	+8.2%	17.03	22.53	17.00	3,39,696
Aug 2014BSE close	17.00	−13.8%	19.25	20.25	16.13	1,13,246
Jul 2014BSE close	19.73	−4.4%	20.30	23.75	18.85	2,58,902
Jun 2014BSE close	20.63	+11.0%	19.10	23.25	19.10	2,69,178
May 2014BSE close	18.58	+7.8%	17.08	26.25	15.58	5,29,430
Apr 2014BSE close	17.23	+10.8%	15.50	19.45	14.25	3,17,742
Mar 2014BSE close	15.55	−2.8%	17.08	17.08	14.33	1,34,754
Feb 2014BSE close	16.00	−14.9%	18.50	19.18	14.60	1,17,680
Jan 2014BSE close	18.80	−1.6%	18.50	22.93	17.20	1,81,764
Dec 2013BSE close	19.10	+18.8%	16.00	20.50	15.50	1,96,354
Nov 2013BSE close	16.08	−8.1%	17.00	20.15	15.75	1,34,852
Oct 2013BSE close	17.50	+4.8%	16.00	18.45	14.50	1,57,716
Sep 2013BSE close	16.70	+1.2%	16.85	19.90	15.50	83,194
Aug 2013BSE close	16.50	−6.8%	17.60	18.75	14.70	1,13,754
Jul 2013BSE close	17.70	+1.6%	17.65	24.00	17.15	1,90,764
Jun 2013BSE close	17.43	−32.1%	25.70	26.40	17.25	1,78,632
May 2013BSE close	25.68	+8.0%	23.28	30.20	23.28	4,33,694
Apr 2013BSE close	23.78	−5.6%	24.58	26.90	22.50	1,60,860
Mar 2013BSE close	25.18	−19.7%	31.00	32.20	23.00	1,83,494
Feb 2013BSE close	31.35	−7.2%	33.50	33.75	29.35	2,29,600
Jan 2013BSE close	33.78	−5.0%	36.25	36.93	29.50	3,93,398
Dec 2012BSE close	35.55	+14.8%	31.75	39.28	31.00	5,68,688
Nov 2012BSE close	30.98	−12.7%	36.30	37.90	28.25	7,27,576
Oct 2012BSE close	35.48	+36.0%	26.00	45.88	26.00	35,19,076
Sep 2012BSE close	26.08	+18.5%	23.48	28.50	21.65	1,91,216
Aug 2012BSE close	22.00	−9.1%	24.40	27.65	20.63	1,50,682
Jul 2012BSE close	24.20	−16.3%	29.90	31.98	21.75	2,40,528
Jun 2012BSE close	28.90	+7.2%	26.30	34.38	25.00	3,95,686
May 2012BSE close	26.95	−20.8%	35.45	35.50	25.65	4,04,418
Apr 2012BSE close	34.03	+12.8%	31.10	37.93	30.03	6,36,584
Mar 2012BSE close	30.18	+23.0%	24.38	34.98	21.53	14,97,980
Feb 2012BSE close	24.53	−1.1%	24.33	27.95	22.45	3,32,096
Jan 2012BSE close	24.80	+25.9%	20.73	26.95	19.65	3,20,644
Dec 2011BSE close	19.70	−14.1%	23.13	23.45	18.55	1,57,816
Nov 2011BSE close	22.93	−2.6%	24.35	29.35	20.00	4,44,222
Oct 2011BSE close	23.53	+13.4%	20.10	24.00	20.00	2,34,164
Sep 2011BSE close	20.75	−8.0%	22.73	24.38	20.08	4,11,742
Aug 2011BSE close	22.55	−28.5%	30.30	31.50	20.48	4,33,598
Jul 2011BSE close	31.53	−5.2%	33.13	34.00	29.15	2,70,342
Jun 2011BSE close	33.25	−4.0%	34.95	39.30	28.05	12,90,746
May 2011BSE close	34.65	−9.3%	37.50	38.93	33.10	4,87,128
Apr 2011BSE close	38.20	+22.1%	31.60	40.85	31.60	14,64,538
Mar 2011BSE close	31.28	−21.9%	40.35	42.38	30.38	8,04,306
Feb 2011BSE close	40.03	+32.2%	30.15	44.85	27.25	10,27,744
Jan 2011BSE close	30.28	−34.5%	48.55	50.75	29.68	9,46,436
Dec 2010BSE close	46.25	−4.6%	49.45	56.10	40.38	19,20,262
Nov 2010BSE close	48.50	−13.1%	57.50	73.40	42.28	49,05,414
Oct 2010BSE close	55.80	+56.3%	37.48	61.90	37.48	48,53,836
Sep 2010BSE close	35.70	−4.9%	39.40	43.40	31.00	48,13,652
Aug 2010BSE close	37.53	+80.2%	21.85	37.53	20.15	34,38,160
Jul 2010BSE close	20.83	+7.1%	18.80	24.73	18.50	19,76,518
Jun 2010BSE close	19.45	+36.0%	14.50	20.48	12.90	11,35,394
May 2010BSE close	14.30	+1.4%	14.50	19.13	13.50	9,54,528
Apr 2010BSE close	14.10	+4.3%	13.93	14.98	12.53	3,53,738
Mar 2010BSE close	13.53	+8.4%	12.45	15.55	10.80	5,81,832
Feb 2010BSE close	12.48	+2.9%	12.70	13.90	11.65	4,29,980
Jan 2010BSE close	12.13	−9.5%	13.25	15.93	11.33	7,53,536
Dec 2009BSE close	13.40	+45.3%	10.75	14.30	10.00	11,72,124
Nov 2009BSE close	9.23	−15.6%	10.98	11.00	8.75	5,77,886
Oct 2009BSE close	10.93	+7.4%	10.68	15.05	10.38	13,43,918
Sep 2009BSE close	10.17	+41.1%	6.88	10.83	6.45	5,22,422
Aug 2009BSE close	7.21	+14.4%	6.12	8.60	6.05	3,15,234
Jul 2009BSE close	6.30	+5.0%	6.00	7.53	5.73	1,50,312
Jun 2009BSE close	6.00	−21.8%	7.80	8.13	5.68	4,48,464
May 2009BSE close	7.68	+70.4%	4.50	7.72	4.32	2,21,580
Apr 2009BSE close	4.51	+27.8%	3.70	5.03	3.68	30,996
Mar 2009BSE close	3.53	+28.2%	2.89	3.86	2.86	44,382
Feb 2009BSE close	2.75	−11.1%	2.95	3.24	2.75	16,136
Jan 2009BSE close	3.10	+12.5%	2.89	3.33	2.75	54,172
Dec 2008BSE close	2.75	−17.4%	3.17	3.46	2.63	1,02,794
Nov 2008BSE close	3.33	−6.6%	3.57	3.73	3.30	28,104
Oct 2008BSE close	3.57	−26.5%	4.62	5.24	3.57	42,802
Sep 2008BSE close	4.85	−21.4%	6.05	6.35	4.80	54,710
Aug 2008BSE close	6.17	+3.0%	6.03	8.22	5.96	2,67,900
Jul 2008BSE close	5.99	−11.5%	7.00	7.10	4.50	1,87,380
Jun 2008BSE close	6.77	+85.9%	3.47	6.77	3.47	3,32,550
May 2008BSE close	3.64	−5.2%	3.85	4.80	3.61	80,474
Apr 2008BSE close	3.84	+24.7%	2.94	3.84	2.62	71,184
Mar 2008BSE close	3.08	−26.7%	4.00	4.00	2.67	45,596
Feb 2008BSE close	4.20	−3.3%	4.55	4.56	3.71	1,07,618
Jan 2008BSE close	4.35	−30.2%	6.26	8.18	4.35	3,10,692
Dec 2007BSE close	6.23	+63.8%	3.80	6.23	3.65	7,22,164
Nov 2007BSE close	3.80	+10.1%	3.30	4.10	2.80	1,98,352
Oct 2007BSE close	3.45	+5.5%	3.43	3.53	2.86	1,63,110
Sep 2007BSE close	3.27	+5.5%	3.35	4.43	2.78	3,93,422
Aug 2007BSE close	3.10	+13.8%	2.73	3.47	2.66	1,53,806
Jul 2007BSE close	2.73	−2.7%	2.31	3.20	2.31	78,040
Jun 2007BSE close	2.80	−4.6%	2.75	2.95	2.45	61,524
May 2007BSE close	2.94	+12.5%	2.50	3.16	2.05	1,21,898
Apr 2007BSE close	2.61	−7.6%	3.00	3.05	2.38	59,992
Mar 2007BSE close	2.83	−6.0%	2.53	3.67	2.28	1,09,800
Feb 2007BSE close	3.01	−18.8%	3.70	4.10	2.95	1,04,304
Jan 2007BSE close	3.70	–	3.13	4.45	3.13	1,19,356

₹ 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	Delivery
28 Oct 2026	104.79	104.79	99.27	102.06	101.58	16,718	75.2%
27 Oct 2026	100.50	104.97	100.50	104.21	102.64	6,763	84.1%
26 Oct 2026	97.50	101.99	97.50	99.75	100.18	13,927	48.8%
23 Oct 2026	102.01	102.01	96.80	97.83	98.28	28,454	65.1%
22 Oct 2026	102.95	105.99	99.16	102.58	101.75	15,067	69.3%
21 Oct 2026	109.00	109.00	100.41	101.77	104.14	20,037	70.3%
19 Oct 2026	111.69	111.69	105.02	107.12	107.26	19,504	86.6%
16 Oct 2026	110.89	110.89	106.57	108.79	109.10	11,319	68.9%
15 Oct 2026	108.60	111.79	108.25	108.73	110.05	15,221	72.4%
14 Oct 2026	109.58	112.43	109.00	109.59	110.57	17,123	68.1%
13 Oct 2026	109.99	110.61	108.90	109.58	109.71	14,455	75.9%
12 Oct 2026	112.00	114.00	108.42	109.84	110.99	14,359	60.8%
9 Oct 2026	110.50	110.50	106.00	109.52	107.96	45,828	57.1%
8 Oct 2026	115.00	116.00	109.12	110.09	111.49	47,033	69.3%
7 Oct 2026	119.90	119.90	114.50	115.17	116.37	60,428	85.7%
6 Oct 2026	118.57	123.34	117.52	117.99	118.74	73,107	81.9%
5 Oct 2026	123.43	123.43	118.75	119.07	119.83	9,567	65.9%
1 Oct 2026	121.29	128.00	118.02	120.05	122.44	41,090	58.6%
30 Sep 2026	120.72	122.41	119.50	120.09	120.58	14,729	77.4%
29 Sep 2026	122.40	122.40	119.31	120.33	120.47	9,762	70.1%
28 Sep 2026	122.90	124.98	119.01	120.00	120.79	24,851	85.6%
25 Sep 2026	122.49	123.95	121.28	122.25	122.62	15,287	78.7%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Rama Phosphates bonus and split history

Ex-date	Event	Price factor	What happened
7 Feb 2025	Split	0.5000	Each share became 2.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.