Rama Paper Mills share price history

BSE: 500357Paper, Forest & Jute ProductsSmall Cap

Rama Paper Mills Limited · Face value ₹10

₹17.30₹0.20 (1.17%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹17.10.

28 Oct: open ₹17.10, high ₹17.85, low ₹17.10

52-week range of traded prices to 28 Oct 2026

₹8.22Low, 30 Dec 2025₹18.40High, 6 Oct 2026

Under BSE's graded surveillance, stage 0, on the list for 28 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹17 Cr4,447th largest listed
P/E: No full year
P/B: Net worth zero or below
Dividend yield: Nonein the last 12 months
ROE: Net worth zero or below
Debt to equity: Net worth zero or below
Volume, BSE: 980

Rama Paper Mills share price by year, month and day

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

Rama Paper Mills' share price is on record from 2 Jan 2007, when it closed at ₹33.80, to 28 Oct 2026. Its highest close was ₹105.45 on 10 Oct 2011 and its lowest ₹3.24 on 23 Jul 2013.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	17.30	+81.5%	17.60	9.63	10.00	18.40	9.63	3,70,394
2025	9.53	−41.7%	17.87	8.65	16.99	18.69	8.22	1,61,590
2024	16.36	−27.7%	22.71	13.35	22.05	23.00	13.15	8,89,441
2023	22.64	−2.8%	33.09	15.00	24.35	34.21	14.84	7,57,277
2022	23.30	+31.6%	37.75	14.50	16.85	38.65	13.78	12,43,547
2021	17.70	+68.6%	29.00	10.26	11.00	30.35	10.00	16,10,880
2020	10.50	−11.8%	13.15	6.32	12.48	13.20	6.06	3,66,988
2019	11.90	−48.8%	23.95	11.30	24.05	24.20	11.30	12,40,738
2018	23.25	+102.0%	36.35	8.40	11.35	36.90	8.15	17,18,309
2017	11.51	−48.4%	26.35	9.85	23.50	27.20	9.50	20,34,653
2016	22.30	+135.2%	22.30	9.80	9.50	22.90	9.10	18,58,739
2015	9.48	−32.8%	14.20	6.50	14.50	15.00	6.37	4,19,127
2014	14.11	+224.4%	14.11	4.06	4.15	14.60	4.01	7,18,941
2013	4.35	−43.9%	9.00	3.24	7.75	9.66	3.24	4,14,190
2012	7.76	−73.1%	36.50	7.72	30.30	38.00	7.68	27,91,672
2011	28.90	+9.7%	105.45	18.55	27.00	108.80	17.65	3,26,74,712
2010	26.35	+65.5%	26.35	11.55	15.55	26.80	11.10	67,03,472
2009	15.92	+127.4%	21.92	5.30	7.50	23.15	5.00	35,56,519
2008	7.00	−80.3%	36.65	6.33	36.40	43.95	6.00	58,59,007
2007	35.45	–	44.05	26.60	33.00	45.50	25.50	1,41,62,163

₹ 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	17.30	+0.6%	17.20	18.40	15.41	22,561
Sep 2026	17.20	+18.2%	15.00	17.78	14.50	56,520
Aug 2026	14.55	+14.6%	12.10	14.60	10.80	14,500
Jul 2026	12.70	−3.4%	13.75	14.50	11.10	24,980
Jun 2026	13.15	−18.8%	16.20	17.15	13.12	57,208
May 2026	16.20	+24.9%	13.61	16.90	12.01	34,562
Apr 2026	12.97	−2.3%	13.40	15.89	12.65	63,014
Mar 2026	13.27	+10.6%	12.48	14.39	11.20	13,599
Feb 2026	12.00	−16.0%	14.28	16.21	11.16	50,112
Jan 2026	14.28	+49.8%	10.00	14.65	9.63	33,338
Dec 2025	9.53	+7.1%	9.33	10.35	8.22	11,471
Nov 2025	8.90	−14.9%	10.98	12.44	8.90	6,485
Oct 2025	10.46	−12.1%	11.31	12.40	9.03	12,622
Sep 2025	11.90	−0.8%	12.12	12.40	10.85	12,936
Aug 2025	12.00	−12.0%	13.00	14.00	11.71	4,274
Jul 2025	13.63	−6.0%	13.78	14.45	12.00	7,025
Jun 2025	14.50	+5.5%	13.74	14.87	11.75	30,196
May 2025	13.75	−5.0%	13.75	13.75	13.75	3
Apr 2025	14.47	+17.4%	12.33	15.23	11.68	21,156
Mar 2025	12.33	−30.6%	17.77	18.69	12.25	12,039
Feb 2025	17.77	+11.1%	16.00	18.15	14.70	22,051
Jan 2025	16.00	−2.2%	16.99	18.00	14.51	21,332
Dec 2024	16.36	−1.9%	16.67	18.10	15.11	29,337
Nov 2024	16.67	+9.6%	15.21	17.50	15.17	31,447
Oct 2024	15.21	−9.4%	16.85	18.00	13.15	72,754
Sep 2024	16.78	+19.9%	14.00	17.25	14.00	1,20,866
Aug 2024	14.00	−4.4%	14.65	15.66	13.87	88,921
Jul 2024	14.65	−7.9%	16.06	16.50	14.00	81,330
Jun 2024	15.90	−9.7%	18.50	18.50	15.18	88,285
May 2024	17.60	−14.6%	21.00	21.00	16.31	64,540
Apr 2024	20.60	+11.0%	19.12	21.60	18.10	48,119
Mar 2024	18.56	−7.4%	19.20	21.15	17.40	57,129
Feb 2024	20.05	−9.5%	22.25	22.85	19.00	75,274
Jan 2024	22.15	−2.2%	22.05	23.00	20.05	1,31,439
Dec 2023	22.64	−5.2%	24.40	25.00	20.53	63,773
Nov 2023	23.87	+12.2%	22.25	24.98	19.13	1,53,614
Oct 2023	21.28	−12.7%	23.88	24.36	21.15	38,417
Sep 2023	24.37	+2.5%	23.01	26.05	21.45	80,427
Aug 2023	23.78	−11.6%	26.38	26.38	21.53	67,343
Jul 2023	26.91	+12.2%	23.51	29.50	22.80	26,110
Jun 2023	23.99	+3.3%	24.38	28.40	22.53	64,173
May 2023	23.22	+35.0%	16.35	23.22	14.84	89,289
Apr 2023	17.20	−36.7%	25.82	27.00	17.20	13,875
Mar 2023	27.17	+10.2%	25.00	34.21	24.52	44,223
Feb 2023	24.65	−7.7%	27.45	27.50	22.45	74,770
Jan 2023	26.70	+14.6%	24.35	29.25	22.70	41,263
Dec 2022	23.30	−10.6%	25.30	28.55	22.80	74,602
Nov 2022	26.05	−10.2%	30.00	30.00	22.90	56,355
Oct 2022	29.00	−23.2%	38.00	38.35	26.30	72,064
Sep 2022	37.75	+57.3%	22.50	38.65	22.50	4,11,299
Aug 2022	24.00	+15.7%	20.80	25.90	18.75	1,24,565
Jul 2022	20.75	+4.8%	19.80	23.20	18.20	63,436
Jun 2022	19.80	−2.2%	21.20	26.00	18.05	1,52,372
May 2022	20.25	+16.6%	17.00	24.30	16.55	1,17,022
Apr 2022	17.37	+16.2%	15.27	17.50	15.10	26,350
Mar 2022	14.95	+3.1%	13.78	15.35	13.78	37,336
Feb 2022	14.50	−4.9%	14.50	15.55	14.15	63,251
Jan 2022	15.25	−13.8%	16.85	16.85	15.25	44,895
Dec 2021	17.70	−18.1%	20.55	20.55	17.70	9,056
Nov 2021	21.60	−16.8%	26.70	26.70	21.60	66,962
Oct 2021	25.95	+3.8%	26.20	28.45	22.20	2,59,362
Sep 2021	25.00	−3.8%	25.05	27.70	21.75	87,143
Aug 2021	26.00	+0.4%	25.05	30.35	24.10	3,00,805
Jul 2021	25.90	+53.7%	16.15	30.30	16.15	4,03,750
Jun 2021	16.85	+52.1%	11.00	16.95	10.81	1,22,371
May 2021	11.08	−7.6%	11.45	13.44	10.00	46,821
Apr 2021	11.99	−19.0%	14.51	15.45	11.63	41,508
Mar 2021	14.80	+5.6%	14.02	15.40	13.81	58,599
Feb 2021	14.02	−4.4%	14.38	14.95	12.93	1,28,855
Jan 2021	14.67	+39.7%	11.00	17.80	10.97	85,648
Dec 2020	10.50	+34.6%	7.99	10.50	6.85	72,244
Nov 2020	7.80	−20.4%	10.00	10.50	7.08	13,767
Oct 2020	9.80	+42.0%	7.24	10.50	7.20	40,150
Sep 2020	6.90	+0.6%	6.86	7.55	6.06	31,364
Aug 2020	6.86	+1.6%	6.55	8.71	6.50	44,966
Jul 2020	6.75	−34.8%	9.85	10.00	6.75	28,872
Jun 2020	10.35	+3.5%	10.00	10.44	8.55	10,087
May 2020	10.00	−6.1%	10.20	10.20	9.69	6,123
Apr 2020	10.65	+11.5%	10.00	12.10	10.00	20,473
Mar 2020	9.55	−11.6%	10.31	11.00	7.99	22,366
Feb 2020	10.80	+2.8%	10.56	12.99	9.90	30,700
Jan 2020	10.51	−11.7%	12.48	13.20	10.37	45,876
Dec 2019	11.90	−19.6%	14.10	15.54	11.72	34,774
Nov 2019	14.80	−14.2%	16.40	17.45	12.70	35,942
Oct 2019	17.25	+11.3%	14.80	17.40	11.30	18,155
Sep 2019	15.50	−22.1%	20.50	22.40	14.80	96,492
Aug 2019	19.90	+19.9%	17.00	20.50	15.00	66,212
Jul 2019	16.60	+7.1%	15.40	18.80	12.70	1,31,787
Jun 2019	15.50	−20.7%	19.50	19.50	14.30	1,55,688
May 2019	19.55	+13.5%	17.25	20.85	14.60	1,37,884
Apr 2019	17.23	+19.7%	14.01	18.55	14.01	1,06,047
Mar 2019	14.40	−6.5%	16.05	16.75	13.50	1,72,588
Feb 2019	15.40	−14.0%	17.90	18.75	12.90	1,76,671
Jan 2019	17.90	−23.0%	24.05	24.20	16.65	1,08,498
Dec 2018	23.25	−20.6%	28.75	28.75	19.65	2,30,402
Nov 2018	29.30	−11.2%	32.35	36.25	29.30	1,03,855
Oct 2018	33.00	+21.3%	26.70	36.90	26.70	5,72,731
Sep 2018	27.20	+38.8%	19.95	27.40	19.95	4,93,757
Aug 2018	19.59	+74.6%	10.66	19.59	10.05	1,07,739
Jul 2018	11.22	+27.8%	9.00	11.30	8.15	17,094
Jun 2018	8.78	−18.8%	10.81	11.40	8.35	12,216
May 2018	10.81	+10.9%	9.34	10.99	8.17	18,953
Apr 2018	9.75	−14.5%	10.85	10.85	8.74	18,345
Mar 2018	11.40	+10.6%	10.82	14.35	10.01	68,288
Feb 2018	10.31	+6.8%	9.99	11.25	9.56	35,833
Jan 2018	9.65	−16.2%	11.35	12.45	9.65	39,096
Dec 2017	11.51	−3.7%	11.36	12.37	10.71	35,215
Nov 2017	11.95	−22.9%	14.85	15.70	11.20	26,424
Oct 2017	15.50	+32.3%	12.05	15.50	10.01	78,604
Sep 2017	11.72	+8.6%	11.25	12.19	9.50	96,236
Aug 2017	10.79	−5.2%	11.00	13.76	10.22	97,801
Jul 2017	11.38	+0.4%	10.55	16.89	10.54	1,59,468
Jun 2017	11.34	−21.5%	14.10	14.45	10.35	81,577
May 2017	14.45	−6.5%	16.20	17.00	13.25	1,22,874
Apr 2017	15.45	+6.9%	14.50	15.45	12.21	1,75,447
Mar 2017	14.45	−29.9%	20.70	22.75	14.45	3,86,908
Feb 2017	20.60	−18.4%	26.00	27.20	19.10	2,48,278
Jan 2017	25.25	+13.2%	23.50	26.00	17.25	5,25,821
Dec 2016	22.30	+35.6%	16.70	22.55	15.10	1,85,604
Nov 2016	16.45	+1.5%	16.60	20.70	15.60	1,21,954
Oct 2016	16.20	−19.0%	20.00	22.90	15.15	5,02,771
Sep 2016	20.00	+33.8%	14.70	21.89	13.00	1,79,215
Aug 2016	14.95	+6.8%	14.00	17.00	14.00	1,06,234
Jul 2016	14.00	+31.7%	10.65	14.19	10.65	87,082
Jun 2016	10.63	−4.8%	10.62	12.74	9.10	55,489
May 2016	11.17	−30.0%	15.20	16.50	11.17	74,250
Apr 2016	15.95	+5.3%	15.00	19.00	13.25	2,10,774
Mar 2016	15.15	+23.8%	12.00	15.73	12.00	1,33,524
Feb 2016	12.24	+10.8%	10.50	14.36	10.23	1,27,177
Jan 2016	11.05	+16.6%	9.50	11.39	9.32	74,665
Dec 2015	9.48	+26.4%	7.13	9.75	7.13	26,995
Nov 2015	7.50	−2.6%	7.70	7.85	6.70	17,626
Oct 2015	7.70	−3.8%	7.65	8.30	6.37	12,633
Sep 2015	8.00	−6.8%	8.16	8.16	6.56	6,130
Aug 2015	8.58	−4.7%	8.60	9.50	7.00	16,169
Jul 2015	9.00	+14.2%	8.24	9.10	7.49	28,680
Jun 2015	7.88	−24.4%	8.51	12.00	7.30	50,057
May 2015	10.43	−1.6%	11.55	13.59	8.83	23,187
Apr 2015	10.60	−14.4%	12.75	13.10	9.33	56,044
Mar 2015	12.39	+22.4%	10.50	13.00	9.40	55,900
Feb 2015	10.12	−13.5%	10.54	14.00	9.00	29,125
Jan 2015	11.70	−17.1%	14.50	15.00	10.00	96,581
Dec 2014	14.11	+38.1%	10.00	14.60	8.31	79,257
Nov 2014	10.22	+4.3%	9.31	10.50	8.60	1,79,225
Oct 2014	9.80	−9.5%	10.29	11.37	8.91	32,448
Sep 2014	10.83	+13.4%	10.00	12.00	9.17	71,124
Aug 2014	9.55	+26.0%	7.95	9.79	7.95	60,731
Jul 2014	7.58	+2.0%	7.10	7.80	6.25	59,890
Jun 2014	7.43	−7.2%	8.00	9.39	6.75	81,192
May 2014	8.01	+43.0%	5.33	8.45	4.85	72,127
Apr 2014	5.60	+7.7%	5.00	6.26	4.98	34,263
Mar 2014	5.20	+14.3%	4.37	5.68	4.01	24,659
Feb 2014	4.55	−20.2%	5.42	5.42	4.10	3,260
Jan 2014	5.70	+31.0%	4.15	5.76	4.15	20,765
Dec 2013	4.35	−16.3%	5.46	6.00	4.35	6,233
Nov 2013	5.20	−15.4%	5.85	5.95	4.77	4,189
Oct 2013	6.15	+7.7%	5.99	7.16	5.71	19,465
Sep 2013	5.71	+26.9%	4.72	7.28	4.72	85,937
Aug 2013	4.50	+16.6%	4.05	4.50	3.67	71,322
Jul 2013	3.86	−29.8%	5.23	5.23	3.24	31,476
Jun 2013	5.50	−8.9%	6.05	6.05	5.50	190
May 2013	6.04	−0.2%	5.80	6.09	4.74	13,162
Apr 2013	6.05	+21.0%	5.05	6.35	5.05	13,522
Mar 2013	5.00	−30.6%	6.95	7.00	4.78	73,421
Feb 2013	7.20	−10.9%	8.10	8.10	6.15	48,050
Jan 2013	8.08	+4.1%	7.75	9.66	7.45	47,223
Dec 2012	7.76	−11.3%	8.45	9.20	7.68	54,964
Nov 2012	8.75	−3.3%	8.90	9.78	7.84	68,644
Oct 2012	9.05	−2.2%	9.10	10.60	8.86	74,996
Sep 2012	9.25	+1.2%	9.15	10.36	8.71	53,648
Aug 2012	9.14	−11.2%	11.20	11.50	9.01	65,766
Jul 2012	10.29	+5.0%	9.33	13.25	9.32	1,03,914
Jun 2012	9.80	−7.8%	10.25	10.95	8.90	2,59,002
May 2012	10.63	−18.2%	13.55	13.90	10.46	3,03,530
Apr 2012	13.00	−6.5%	14.59	16.87	12.05	2,66,470
Mar 2012	13.90	−52.1%	27.60	29.85	10.95	7,15,524
Feb 2012	29.00	−17.0%	34.40	35.00	26.80	1,44,347
Jan 2012	34.95	+20.9%	30.30	38.00	26.05	6,80,867
Dec 2011	28.90	−10.2%	30.60	30.60	17.65	7,68,838
Nov 2011	32.20	−68.2%	101.15	104.00	32.20	33,53,102
Oct 2011	101.25	−3.6%	106.40	108.80	96.60	51,20,239
Sep 2011	105.00	+19.4%	89.90	106.40	88.15	43,64,252
Aug 2011	87.95	−7.9%	96.90	96.90	81.50	25,66,115
Jul 2011	95.50	+41.3%	69.95	97.00	67.80	57,93,780
Jun 2011	67.60	+49.7%	45.00	71.00	45.00	36,28,914
May 2011	45.15	+0.4%	43.50	47.50	41.05	16,64,959
Apr 2011	44.95	+38.7%	33.75	46.90	32.00	13,94,838
Mar 2011	32.40	−12.8%	38.00	38.20	30.45	15,04,988
Feb 2011	37.15	−1.8%	37.95	38.15	27.65	10,01,654
Jan 2011	37.85	+43.6%	27.00	40.00	26.75	15,13,033
Dec 2010	26.35	+19.8%	22.90	26.80	22.10	8,82,568
Nov 2010	22.00	+15.5%	18.10	25.40	18.10	14,23,482
Oct 2010	19.05	+26.4%	15.70	22.00	15.70	15,86,095
Sep 2010	15.07	+23.9%	12.40	15.50	11.60	4,51,134
Aug 2010	12.16	−4.3%	12.26	14.60	11.85	3,05,696
Jul 2010	12.70	+3.5%	12.40	14.20	12.03	1,12,419
Jun 2010	12.27	−1.0%	11.91	13.45	11.56	85,008
May 2010	12.40	−20.7%	15.10	15.80	11.10	1,91,154
Apr 2010	15.63	+20.2%	13.05	18.25	13.05	7,51,689
Mar 2010	13.00	+0.1%	12.70	15.80	12.35	3,79,502
Feb 2010	12.99	−11.0%	14.55	14.97	12.01	2,32,257
Jan 2010	14.60	−8.3%	15.55	18.85	13.70	3,02,468
Dec 2009	15.92	+23.4%	13.95	16.80	13.76	3,47,687
Nov 2009	12.90	−14.9%	15.20	15.20	12.75	2,28,596
Oct 2009	15.15	−27.7%	21.45	21.45	14.90	5,60,778
Sep 2009	20.96	+72.1%	12.00	23.15	11.71	13,69,794
Aug 2009	12.18	+26.2%	9.50	14.20	9.50	2,68,361
Jul 2009	9.65	+3.8%	9.79	10.21	7.05	97,745
Jun 2009	9.30	−17.8%	11.88	12.60	8.71	1,29,590
May 2009	11.31	+62.7%	7.69	12.25	6.65	1,86,329
Apr 2009	6.95	+15.8%	6.00	7.85	5.65	69,232
Mar 2009	6.00	−9.4%	6.21	7.50	5.00	1,48,790
Feb 2009	6.62	+1.8%	6.70	8.90	6.20	1,05,415
Jan 2009	6.50	−7.1%	7.50	8.50	6.15	44,202
Dec 2008	7.00	+10.6%	6.05	9.74	6.05	1,48,168
Nov 2008	6.33	−20.9%	7.55	9.50	6.00	87,501
Oct 2008	8.00	−40.1%	14.95	15.45	7.16	1,49,983
Sep 2008	13.35	−21.0%	17.50	19.90	12.35	85,300
Aug 2008	16.90	+0.3%	16.00	24.85	15.70	2,04,502
Jul 2008	16.85	+4.0%	16.85	17.50	14.50	1,08,072
Jun 2008	16.20	−25.9%	22.65	24.40	16.00	1,78,121
May 2008	21.85	−20.4%	28.45	29.70	21.05	13,62,584
Apr 2008	27.45	+14.9%	23.75	28.45	22.60	1,64,085
Mar 2008	23.90	+2.8%	23.25	26.85	17.00	5,77,057
Feb 2008	23.25	+5.7%	21.85	27.40	19.00	3,82,970
Jan 2008	22.00	−37.9%	36.40	43.95	17.00	24,10,664
Dec 2007	35.45	+25.5%	27.65	36.95	26.00	11,53,825
Nov 2007	28.25	−0.7%	28.50	31.90	25.50	4,51,008
Oct 2007	28.45	+1.8%	27.30	33.40	26.30	7,88,046
Sep 2007	27.95	−1.8%	28.50	31.70	27.40	4,58,231
Aug 2007	28.45	−16.3%	33.50	34.25	27.50	4,44,312
Jul 2007	34.00	−0.3%	33.40	37.80	31.90	26,71,104
Jun 2007	34.10	−1.2%	33.95	36.10	30.75	11,90,917
May 2007	34.50	+1.3%	36.70	41.00	32.65	26,70,107
Apr 2007	34.05	−2.9%	33.10	39.50	32.00	5,69,913
Mar 2007	35.05	+9.9%	30.10	37.50	25.50	8,88,848
Feb 2007	31.90	−5.5%	37.00	45.50	31.00	26,86,376
Jan 2007	33.75	–	33.00	41.00	30.10	1,89,476

₹ 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
28 Oct 2026	17.10	17.85	17.10	17.30	17.35	980
27 Oct 2026	17.10	17.10	16.59	17.10	17.04	1,051
26 Oct 2026	16.58	17.70	16.58	17.19	17.28	297
22 Oct 2026	16.10	16.92	16.10	16.92	16.22	258
21 Oct 2026	16.92	16.92	16.92	16.92	16.92	26
19 Oct 2026	17.04	17.39	17.04	17.27	–	85
15 Oct 2026	17.38	17.87	16.18	17.39	17.01	1,116
14 Oct 2026	15.93	17.05	15.93	17.03	16.98	557
13 Oct 2026	16.99	16.99	15.41	16.26	16.11	2,423
12 Oct 2026	17.80	17.85	16.20	16.20	17.22	1,022
9 Oct 2026	16.25	17.00	16.25	17.00	16.37	306
8 Oct 2026	17.05	17.05	17.05	17.05	17.05	55
7 Oct 2026	15.90	16.72	15.90	16.72	16.61	725
6 Oct 2026	17.60	18.40	16.72	16.72	17.20	3,926
5 Oct 2026	17.78	18.25	17.00	17.60	17.61	2,203
1 Oct 2026	17.20	17.70	16.34	17.43	17.50	7,531
30 Sep 2026	17.34	17.34	17.00	17.20	17.24	247
29 Sep 2026	17.00	17.24	15.68	17.00	16.86	16,285
28 Sep 2026	17.15	17.15	16.48	16.50	16.49	1,033
25 Sep 2026	17.50	17.50	15.96	17.34	17.12	528
24 Sep 2026	16.98	16.98	16.80	16.80	16.85	136
23 Sep 2026	17.47	17.48	16.65	17.33	17.18	1,974

Prices in ₹ per share as traded, not adjusted.