Rama Phosphates

RMPH
🏛️ india →
153.85
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
2022-12-30 135.53 145.60 135.53 139.12 0.0M
2022-12-29 139.72 139.72 132.50 135.45 0.0M
2022-12-28 131.12 138.47 130.28 137.65 0.0M
2022-12-27 129.45 133.00 128.70 131.07 0.0M
2022-12-26 120.05 128.97 120.05 127.53 0.1M
2022-12-23 128.05 128.28 120.40 121.88 0.1M
2022-12-22 135.40 136.70 128.75 129.70 0.1M
2022-12-21 144.43 144.53 136.28 137.68 0.1M
2022-12-20 139.93 145.00 137.53 143.35 0.0M
2022-12-19 143.60 147.00 135.68 138.20 0.1M
2022-12-16 145.50 147.50 142.03 143.60 0.0M
2022-12-15 143.65 149.93 140.53 143.55 0.1M
2022-12-14 147.65 148.45 141.65 143.35 0.0M
2022-12-13 149.40 153.43 145.05 146.15 0.1M
2022-12-12 138.38 156.00 136.00 146.20 0.1M
2022-12-09 147.35 147.35 136.07 138.40 0.0M
2022-12-08 139.30 145.00 138.55 143.28 0.0M
2022-12-07 142.85 144.07 137.53 139.30 0.0M
2022-12-06 142.55 146.47 142.12 142.82 0.1M
2022-12-05 135.45 147.85 135.32 145.60 0.2M
2022-12-02 130.00 140.28 127.58 134.35 0.1M
2022-12-01 125.55 127.55 123.90 126.53 0.0M
2022-11-30 126.97 126.97 122.83 123.33 0.0M
2022-11-29 126.47 127.33 123.62 124.33 0.0M
2022-11-28 127.00 129.53 124.00 124.75 0.0M
2022-11-25 126.17 129.95 124.50 126.67 0.0M
2022-11-24 129.55 131.50 128.15 129.20 0.0M
2022-11-23 127.62 134.50 125.83 128.40 0.1M
2022-11-22 127.38 129.45 125.00 126.65 0.0M
2022-11-21 127.28 130.95 123.50 128.40 0.0M
2022-11-18 124.17 130.65 123.60 124.67 0.0M
2022-11-17 131.35 131.35 125.00 126.53 0.0M
2022-11-16 130.50 132.28 128.05 129.30 0.0M
2022-11-15 131.25 134.32 128.55 130.95 0.0M
2022-11-14 123.75 131.47 123.53 130.43 0.1M
2022-11-11 129.55 132.35 122.60 124.88 0.1M
2022-11-10 130.82 132.47 128.00 128.72 0.0M
2022-11-09 132.53 134.82 130.80 131.97 0.1M
2022-11-07 136.00 137.88 131.55 132.43 0.0M
2022-11-04 140.05 145.47 130.18 134.35 0.1M
2022-11-03 139.43 146.95 139.43 143.12 0.0M
2022-11-02 142.38 145.50 142.25 144.03 0.0M
2022-11-01 142.00 146.47 137.90 142.38 0.0M
2022-10-31 143.72 143.72 141.50 142.78 0.0M
2022-10-28 147.00 147.00 142.03 142.88 0.0M
2022-10-27 143.03 147.50 142.47 142.95 0.0M
2022-10-25 145.55 146.47 142.50 142.93 0.0M
2022-10-24 143.05 147.47 140.55 144.75 0.0M
2022-10-21 145.22 148.95 141.03 142.70 0.0M
2022-10-20 142.62 150.00 142.62 144.97 0.0M
2022-10-19 146.80 148.50 145.55 146.50 0.0M
2022-10-18 148.35 149.93 145.78 146.72 0.0M
2022-10-17 151.53 151.53 144.03 145.45 0.0M
2022-10-14 153.57 153.57 146.00 148.07 0.0M
2022-10-13 144.30 153.65 144.30 146.12 0.0M
2022-10-12 149.55 150.47 146.40 146.90 0.0M
2022-10-11 153.03 153.03 147.50 148.72 0.0M
2022-10-10 148.00 153.90 148.00 150.55 0.0M
2022-10-07 152.18 153.18 150.20 150.80 0.0M
2022-10-06 151.15 154.40 146.12 149.03 0.0M
2022-10-04 152.50 153.97 150.60 151.65 0.0M
2022-10-03 153.57 157.50 140.05 148.70 0.0M
2022-09-30 149.00 153.95 143.05 152.85 0.0M
2022-09-29 150.80 153.65 145.50 146.85 0.0M
2022-09-28 141.97 159.38 138.45 149.15 0.2M
2022-09-27 142.75 149.97 136.53 138.70 0.1M
2022-09-26 146.00 152.03 142.50 144.85 0.0M
2022-09-23 156.75 156.78 151.30 152.30 0.0M
2022-09-22 153.65 156.00 152.03 153.78 0.0M
2022-09-21 155.55 157.88 150.03 152.43 0.0M
2022-09-20 162.47 162.47 139.00 155.55 0.1M
2022-09-19 164.38 164.47 158.68 159.75 0.0M
2022-09-16 167.82 169.95 153.95 159.70 0.1M
2022-09-15 172.45 172.50 166.25 167.82 0.0M
2022-09-14 166.20 172.35 164.75 169.03 0.1M
2022-09-13 155.00 175.75 152.95 170.55 0.5M
2022-09-12 153.85 158.50 152.00 152.65 0.0M
2022-09-09 158.70 158.70 153.00 153.88 0.0M
2022-09-08 159.97 159.97 155.07 156.35 0.0M
2022-09-07 158.75 158.88 155.00 156.25 0.0M
2022-09-06 163.93 164.50 157.50 158.97 0.0M
2022-09-05 163.50 166.07 158.50 159.78 0.0M
2022-09-02 166.50 167.95 160.00 161.12 0.0M
2022-09-01 166.45 171.90 160.50 162.43 0.1M
2022-08-30 182.15 182.20 163.25 164.68 0.4M
2022-08-29 142.00 177.55 139.97 177.55 0.5M
2022-08-26 141.43 151.50 137.55 147.97 0.1M
2022-08-25 137.50 141.00 137.25 138.65 0.0M
2022-08-24 135.05 138.50 132.55 136.88 0.0M
2022-08-23 136.93 137.97 131.30 136.55 0.0M
2022-08-22 140.75 140.75 136.40 136.53 0.0M
2022-08-19 142.00 144.00 140.00 140.72 0.0M
2022-08-18 135.00 141.00 133.68 138.43 0.0M
2022-08-17 132.62 135.00 132.62 134.50 0.0M
2022-08-16 137.50 137.50 132.53 132.90 0.0M
2022-08-12 137.43 138.12 133.50 133.75 0.0M
2022-08-11 135.50 138.28 132.28 134.35 0.0M
2022-08-10 132.00 144.43 132.00 134.82 0.1M
2022-08-08 138.50 138.50 135.75 136.25 0.1M
2022-08-05 138.97 139.22 136.35 136.88 0.0M