Rama Phosphates

RMPH
🏛️ india →
156.85
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 136.32 144.75 136.32 140.05 0.0M
2022-12-29 137.25 137.75 132.75 135.20 0.0M
2022-12-28 130.80 138.38 130.43 137.43 0.0M
2022-12-27 136.70 136.70 128.45 131.50 0.0M
2022-12-26 123.50 129.47 122.50 127.35 0.0M
2022-12-23 127.72 128.00 120.50 121.88 0.0M
2022-12-22 132.75 136.28 129.00 130.05 0.0M
2022-12-21 147.97 147.97 136.50 137.15 0.0M
2022-12-20 140.25 145.00 137.75 143.60 0.0M
2022-12-19 144.05 145.78 135.35 137.62 0.0M
2022-12-16 144.03 147.53 143.00 143.70 0.0M
2022-12-15 143.90 149.50 134.60 143.65 0.0M
2022-12-14 147.97 147.97 141.50 143.22 0.0M
2022-12-13 146.28 153.50 143.10 145.78 0.0M
2022-12-12 138.65 149.90 136.40 146.35 0.0M
2022-12-09 145.65 145.65 135.68 138.03 0.0M
2022-12-08 137.80 145.25 137.80 143.80 0.0M
2022-12-07 143.85 144.43 138.18 139.30 0.0M
2022-12-06 147.00 147.00 142.30 142.62 0.0M
2022-12-05 139.10 147.50 134.00 145.00 0.0M
2022-12-02 127.95 140.15 127.95 134.43 0.0M
2022-12-01 125.92 127.00 123.97 126.80 0.0M
2022-11-30 124.55 126.53 123.08 124.03 0.0M
2022-11-29 126.35 127.38 123.65 124.55 0.0M
2022-11-28 126.90 129.45 123.72 124.75 0.0M
2022-11-25 131.55 131.55 126.25 126.83 0.0M
2022-11-24 129.65 131.28 127.55 129.12 0.0M
2022-11-23 126.40 134.03 124.35 129.55 0.0M
2022-11-22 127.50 130.00 124.60 126.47 0.0M
2022-11-21 127.90 130.62 123.53 128.22 0.0M
2022-11-18 126.45 126.45 124.00 125.05 0.0M
2022-11-17 130.25 131.00 125.25 126.50 0.0M
2022-11-16 130.95 131.20 128.57 129.18 0.0M
2022-11-15 134.35 134.35 128.82 130.82 0.0M
2022-11-14 124.97 133.50 120.50 130.40 0.0M
2022-11-11 131.15 132.78 124.08 124.97 0.0M
2022-11-10 131.03 132.57 127.70 128.95 0.0M
2022-11-09 131.75 133.60 129.28 131.82 0.0M
2022-11-07 133.03 137.50 131.50 132.45 0.0M
2022-11-04 144.25 145.97 131.82 135.10 0.0M
2022-11-03 143.88 146.47 141.80 143.00 0.0M
2022-11-02 144.47 145.00 142.43 143.93 0.0M
2022-11-01 144.38 145.53 141.75 142.35 0.0M
2022-10-31 142.90 143.50 140.00 142.55 0.0M
2022-10-28 142.43 145.43 142.43 143.53 0.0M
2022-10-27 145.47 146.50 142.50 142.88 0.0M
2022-10-25 144.85 148.78 142.55 142.80 0.0M
2022-10-24 149.00 149.45 141.50 144.25 0.0M
2022-10-21 145.78 147.15 142.50 143.47 0.0M
2022-10-20 148.10 149.40 144.95 145.68 0.0M
2022-10-19 148.70 148.70 145.50 147.00 0.0M
2022-10-18 148.72 152.80 146.50 147.05 0.0M
2022-10-17 148.97 149.00 145.00 145.20 0.0M
2022-10-14 149.95 150.00 146.03 148.07 0.0M
2022-10-13 143.03 153.00 142.45 147.35 0.0M
2022-10-12 149.03 149.82 146.50 146.88 0.0M
2022-10-11 154.57 154.57 149.00 149.18 0.0M
2022-10-10 148.62 152.65 148.62 150.03 0.0M
2022-10-07 149.15 153.25 149.15 150.85 0.0M
2022-10-06 151.90 153.28 146.00 149.18 0.0M
2022-10-04 151.38 153.70 150.50 151.90 0.0M
2022-10-03 153.40 158.65 146.55 149.62 0.0M
2022-09-30 149.28 154.95 143.75 150.07 0.0M
2022-09-29 150.50 152.90 145.05 146.80 0.0M
2022-09-28 136.50 159.00 136.50 149.22 0.0M
2022-09-27 153.03 153.40 137.50 139.15 0.0M
2022-09-26 147.25 150.03 143.00 144.85 0.0M
2022-09-23 155.00 155.07 151.53 152.15 0.0M
2022-09-22 154.93 155.62 152.50 153.93 0.0M
2022-09-21 152.78 157.53 151.62 152.30 0.0M
2022-09-20 156.90 161.70 152.18 155.03 0.0M
2022-09-19 164.30 164.30 157.60 159.53 0.0M
2022-09-16 167.30 168.57 159.00 159.47 0.0M
2022-09-15 171.30 172.50 166.28 167.68 0.0M
2022-09-14 165.05 172.50 164.53 169.05 0.0M
2022-09-13 154.55 174.50 153.50 170.50 0.1M
2022-09-12 154.55 157.95 152.07 152.82 0.0M
2022-09-09 157.53 160.00 152.53 153.53 0.0M
2022-09-08 156.53 159.50 155.85 156.32 0.0M
2022-09-07 156.50 159.70 154.00 156.20 0.0M
2022-09-06 157.25 163.97 157.25 159.65 0.0M
2022-09-05 166.50 166.50 159.05 159.45 0.0M
2022-09-02 164.25 166.50 160.53 161.00 0.0M
2022-09-01 167.00 172.50 160.65 163.03 0.0M
2022-08-30 181.43 183.00 162.00 164.55 0.1M
2022-08-29 144.97 178.25 138.50 178.25 0.2M
2022-08-26 142.70 152.10 137.75 148.55 0.1M
2022-08-25 139.93 140.00 135.28 137.93 0.0M
2022-08-24 133.82 138.50 133.82 137.05 0.0M
2022-08-23 136.03 138.25 133.62 136.53 0.0M
2022-08-22 138.50 140.00 135.72 136.55 0.0M
2022-08-19 140.40 143.55 137.50 140.80 0.0M
2022-08-18 135.30 140.82 133.88 138.72 0.0M
2022-08-17 133.53 135.00 132.70 134.62 0.0M
2022-08-16 139.50 139.50 132.55 132.82 0.0M
2022-08-12 136.50 137.78 133.50 133.88 0.0M
2022-08-11 130.15 137.47 130.15 135.10 0.0M
2022-08-10 140.95 141.50 132.93 134.80 0.0M
2022-08-08 136.00 138.50 135.00 136.12 0.0M
2022-08-05 138.70 138.70 136.43 136.97 0.0M
2022-08-04 135.25 137.50 132.03 136.47 0.1M
2022-08-03 132.50 134.00 131.00 131.50 0.0M
2022-08-02 140.00 140.00 132.60 133.53 0.1M
2022-08-01 137.50 140.00 130.50 136.82 0.2M
2022-07-29 125.00 128.68 120.00 123.85 0.0M
2022-07-28 126.28 128.50 124.75 125.20 0.0M
2022-07-27 128.50 128.50 125.50 126.28 0.0M
2022-07-26 131.25 132.00 126.40 128.53 0.0M
2022-07-25 131.68 134.50 130.55 131.25 0.0M
2022-07-22 131.57 133.20 130.00 131.12 0.0M
2022-07-21 132.03 133.93 130.50 131.25 0.0M
2022-07-20 133.55 136.40 132.00 132.43 0.1M
2022-07-19 142.10 142.10 133.55 134.12 0.1M
2022-07-18 144.97 144.97 139.53 139.97 0.0M
2022-07-15 145.82 148.60 139.20 140.43 0.0M
2022-07-14 145.25 146.47 143.50 144.70 0.0M
2022-07-13 148.85 148.85 142.93 143.82 0.0M
2022-07-12 148.57 148.57 145.00 146.93 0.0M
2022-07-11 148.90 148.90 145.00 145.50 0.0M
2022-07-08 147.50 148.62 144.50 145.22 0.0M
2022-07-07 148.32 148.32 145.00 146.85 0.0M
2022-07-06 144.68 147.43 138.30 143.40 0.0M
2022-07-05 136.00 145.50 136.00 140.68 0.0M
2022-07-04 139.97 139.97 136.07 136.65 0.0M
2022-07-01 138.00 141.93 134.50 136.47 0.0M
2022-06-30 144.88 144.88 137.62 138.55 0.0M
2022-06-29 144.00 145.00 140.00 141.70 0.0M
2022-06-28 147.97 147.97 143.80 144.95 0.0M
2022-06-27 145.53 149.93 145.53 147.57 0.0M
2022-06-24 145.20 145.72 141.50 144.82 0.0M
2022-06-23 137.50 145.00 137.50 141.88 0.0M
2022-06-22 142.45 142.45 136.05 136.75 0.0M
2022-06-21 135.68 143.85 133.25 140.88 0.0M
2022-06-20 143.85 147.50 128.55 132.28 0.0M
2022-06-17 150.82 152.50 141.00 143.47 0.0M
2022-06-16 155.10 159.85 146.00 150.82 0.0M
2022-06-15 155.50 159.50 153.03 156.12 0.0M
2022-06-14 155.00 160.00 155.00 155.45 0.0M
2022-06-13 160.50 160.50 150.00 155.85 0.0M
2022-06-10 161.00 161.00 156.50 157.65 0.0M
2022-06-09 161.00 162.50 157.50 157.95 0.0M
2022-06-08 163.97 172.50 161.00 162.20 0.0M
2022-06-07 164.97 165.00 157.50 160.88 0.0M
2022-06-06 160.50 166.50 160.22 165.00 0.0M
2022-06-03 161.50 162.22 156.85 157.68 0.0M
2022-06-02 166.50 166.50 156.50 157.12 0.1M
2022-06-01 156.00 166.00 156.00 161.85 0.0M
2022-05-31 158.05 166.50 154.28 157.22 0.2M
2022-05-30 165.47 173.50 165.47 165.82 0.2M
2022-05-27 179.97 190.00 179.47 183.85 0.0M
2022-05-26 184.10 184.10 168.50 174.85 0.0M
2022-05-25 193.82 196.50 177.50 180.57 0.0M
2022-05-24 195.03 196.50 189.03 193.82 0.0M
2022-05-23 201.95 201.95 190.05 194.15 0.0M
2022-05-20 195.00 199.45 195.00 196.30 0.0M
2022-05-19 185.60 200.00 185.60 192.28 0.0M
2022-05-18 198.00 203.50 193.05 197.03 0.0M
2022-05-17 192.00 192.50 184.00 191.95 0.0M
2022-05-16 182.18 189.88 177.53 183.55 0.0M
2022-05-13 184.18 186.65 176.22 178.60 0.0M
2022-05-12 177.50 182.00 170.00 172.72 0.0M
2022-05-11 194.50 197.90 172.50 179.72 0.1M
2022-05-10 189.00 207.00 189.00 190.53 0.1M
2022-05-09 183.22 197.07 183.22 192.00 0.0M
2022-05-06 195.00 195.00 186.70 192.88 0.0M
2022-05-05 206.60 207.00 199.00 199.90 0.0M
2022-05-04 214.70 215.00 195.05 198.62 0.0M
2022-05-02 210.12 216.50 209.00 210.45 0.0M
2022-04-29 218.07 224.97 218.00 219.05 0.0M
2022-04-28 222.55 228.40 217.55 218.03 0.0M
2022-04-27 217.53 223.30 217.50 221.45 0.0M
2022-04-26 232.50 232.50 216.30 218.80 0.1M
2022-04-25 241.00 241.00 221.55 222.40 0.2M
2022-04-22 241.50 249.00 240.05 242.65 0.0M
2022-04-21 244.35 251.25 240.00 245.22 0.1M
2022-04-20 251.00 253.00 242.55 244.35 0.1M
2022-04-19 252.50 258.50 240.10 245.50 0.1M
2022-04-18 244.50 251.50 241.15 249.12 0.2M
2022-04-13 241.95 242.05 236.50 240.47 0.1M
2022-04-12 242.50 242.50 227.50 235.12 0.1M
2022-04-11 224.50 239.50 220.50 232.93 0.2M
2022-04-08 214.50 222.20 212.55 218.35 0.0M
2022-04-07 219.50 222.40 215.50 217.78 0.0M
2022-04-06 226.50 227.40 216.35 219.97 0.1M
2022-04-05 220.00 227.38 220.00 225.50 0.1M
2022-04-04 225.55 229.50 217.55 220.38 0.1M
2022-04-01 210.75 223.45 210.50 220.43 0.0M
2022-03-31 217.25 221.25 215.00 215.60 0.1M
2022-03-30 224.05 227.22 220.00 221.65 0.0M
2022-03-29 222.45 228.97 219.40 223.53 0.1M
2022-03-28 224.20 224.20 213.60 220.97 0.1M
2022-03-25 231.50 232.38 212.50 217.03 0.1M
2022-03-24 218.00 229.88 218.00 227.12 0.1M
2022-03-23 212.40 224.20 212.38 219.80 0.2M
2022-03-22 205.95 211.95 202.00 208.53 0.1M
2022-03-21 193.75 206.50 193.75 204.28 0.2M
2022-03-17 195.28 199.50 191.00 192.93 0.0M
2022-03-16 199.55 204.88 190.50 193.62 0.1M
2022-03-15 202.50 208.00 190.00 195.62 0.1M
2022-03-14 194.90 202.90 191.20 196.57 0.2M
2022-03-11 177.50 190.00 175.65 188.20 0.1M
2022-03-10 179.40 179.50 172.50 175.88 0.0M
2022-03-09 174.00 177.35 171.35 174.88 0.0M
2022-03-08 170.00 174.75 165.50 172.90 0.0M
2022-03-07 166.00 168.50 155.50 167.03 0.0M
2022-03-04 172.40 172.50 167.50 168.32 0.0M
2022-03-03 172.80 177.50 170.50 172.20 0.0M
2022-03-02 172.50 175.00 165.50 170.43 0.0M
2022-02-28 167.50 173.47 156.00 170.47 0.0M
2022-02-25 159.00 168.00 159.00 165.20 0.0M
2022-02-24 161.00 164.35 154.50 155.60 0.1M
2022-02-23 161.12 172.50 161.12 171.25 0.0M
2022-02-22 170.18 172.00 160.18 164.35 0.1M
2022-02-21 184.40 184.40 170.05 173.50 0.0M
2022-02-18 176.18 184.00 176.00 180.78 0.0M
2022-02-17 179.93 186.35 170.00 175.82 0.1M
2022-02-16 170.00 177.97 170.00 173.78 0.0M
2022-02-15 172.50 172.50 163.00 171.03 0.0M
2022-02-14 168.32 174.45 163.90 165.38 0.1M
2022-02-11 181.50 182.97 173.30 177.55 0.0M
2022-02-10 184.00 187.25 172.00 181.47 0.0M
2022-02-09 183.12 188.35 183.12 184.45 0.0M
2022-02-08 190.03 194.38 180.75 183.43 0.0M
2022-02-07 189.00 198.00 188.05 189.62 0.0M
2022-02-04 192.50 195.95 187.53 190.80 0.0M
2022-02-03 195.60 197.97 190.00 190.82 0.0M
2022-02-02 188.50 202.50 188.50 195.60 0.1M
2022-02-01 187.32 192.45 180.00 188.40 0.1M
2022-01-31 208.00 210.50 184.00 194.88 0.3M
2022-01-28 199.95 207.50 199.50 203.05 0.2M
2022-01-27 190.00 199.50 186.00 198.20 0.1M
2022-01-25 182.90 187.38 172.50 186.22 0.0M
2022-01-24 177.55 192.00 172.50 179.18 0.1M
2022-01-21 197.40 199.00 180.00 186.38 0.1M
2022-01-20 203.45 204.70 195.05 197.28 0.2M
2022-01-19 185.00 201.62 180.00 199.45 0.3M
2022-01-18 191.00 192.35 180.03 186.15 0.2M
2022-01-17 179.00 191.45 177.00 191.10 0.5M
2022-01-14 162.50 174.95 161.12 174.05 0.2M
2022-01-13 160.22 163.00 157.50 162.28 0.0M
2022-01-12 165.00 165.50 159.00 160.22 0.0M
2022-01-11 162.68 165.00 162.50 163.00 0.0M
2022-01-10 167.25 168.50 161.00 162.68 0.1M
2022-01-07 167.12 167.25 163.30 163.78 0.0M
2022-01-06 160.82 164.93 160.00 163.53 0.0M
2022-01-05 159.65 165.75 159.65 163.88 0.0M
2022-01-04 164.00 164.32 159.30 162.05 0.0M
2022-01-03 155.70 167.00 155.70 160.57 0.1M