Stockint.com

Loading a wholistic market research tool


Research

Stock History for: RAMAPHO, Rama Phosphates Limited, INE809A01024, Listing: 05-Aug-2022

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Commodities Band: 20 High52 Price: 217.19 Mkt_Cap Category: Others
Sector: Chemicals Lot Size: 1 High52 Date: 10-Nov-2025 Bumper: -; Drift%: -
Industry: Fertilizers & Agrochemicals Face Value: 5; VWAP21: Low52 Price: 81.0 Barrier: 113.73; Drift%: 5.23
Basic Industry: Fertilizers Total Equity: 35,386,426 Low52 Date: 07-Apr-2025 SHP: 75.0 / 0.25 / 0.03 / 24.7
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 247.0 / 80.85 Month: 180.38 / 144.71 Week: 140.37 / 124.47 Day: 123.05 / 118.41 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 118.89 123.05 118.41 120.01 120.67 0.22 424.67 66,901 2.79 36,009 3.23 0.43 41
2 06-Apr 113.68 121.11 113.25 119.75 117.49 5.34 423.75 89,523 3.73 40,511 3.63 0.48 46
3 02-Apr 110.00 117.00 107.61 113.68 112.08 1.15 402.27 80,502 3.35 38,713 3.47 0.43 44
4 01-Apr 111.05 113.73 109.83 112.39 112.06 7.82 397.71 62,392 2.60 31,037 2.78 0.35 36
5 30-Mar 107.50 110.77 103.50 104.24 105.76 -5.40 368.87 79,351 3.30 39,513 3.54 0.42 45
6 27-Mar 118.01 118.47 109.65 110.19 111.57 -7.11 389.92 97,408 4.06 69,460 6.23 0.77 79
7 25-Mar 117.96 125.77 117.50 118.62 120.58 0.86 419.75 114,440 4.77 52,901 4.74 0.64 61
8 24-Mar 108.00 119.00 106.82 117.61 113.30 9.84 416.18 89,140 3.71 48,495 4.35 0.55 55
9 23-Mar 112.00 114.76 105.14 107.07 108.28 -7.56 378.88 94,797 3.95 50,977 4.57 0.55 58
10 20-Mar 114.99 116.72 113.42 115.83 115.22 2.86 409.88 69,109 2.88 44,828 4.02 0.52 51
11 19-Mar 115.00 116.39 111.00 112.61 113.50 -5.27 398.49 75,924 3.16 50,962 4.57 0.58 58
12 18-Mar 115.00 119.70 115.00 118.87 117.69 3.22 420.64 59,875 2.49 39,163 3.51 0.46 45
13 17-Mar 107.32 117.37 107.32 115.16 111.67 7.31 407.51 90,432 3.77 51,399 4.61 0.57 59
14 16-Mar 110.77 110.77 105.52 107.32 107.09 -2.64 379.77 77,588 3.23 38,844 3.48 0.42 44
15 13-Mar 115.62 116.36 109.27 110.23 111.72 -4.66 390.06 48,793 2.03 26,279 2.36 0.29 30
16 12-Mar 118.00 118.60 114.30 115.62 116.44 -3.10 409.14 55,394 2.31 29,214 2.62 0.34 33
17 11-Mar 121.47 123.04 118.00 119.32 120.65 -0.29 422.23 62,991 2.62 26,473 2.37 0.32 30
18 10-Mar 112.05 124.89 112.05 119.67 117.74 8.41 423.47 155,198 6.46 43,253 3.88 0.51 49
19 09-Mar 114.00 114.21 109.21 110.39 110.60 -4.61 390.63 65,629 2.73 37,253 3.34 0.41 43
20 06-Mar 118.41 121.02 114.10 115.73 116.71 -2.28 409.53 83,640 3.48 56,687 5.08 0.66 65
21 05-Mar 121.81 124.25 116.40 118.43 118.09 -1.94 419.08 67,033 2.79 34,720 3.11 0.41 40
22 04-Mar 125.00 125.00 117.65 120.77 120.64 -3.29 427.36 68,340 2.85 39,015 3.50 0.47 45
23 02-Mar 122.24 127.19 122.24 124.88 124.89 -1.68 441.91 63,865 2.66 33,718 3.02 0.42 39
24 27-Feb 130.94 130.94 124.47 127.01 126.07 -2.51 449.44 104,918 4.37 69,186 6.20 0.87 79
25 26-Feb 129.01 132.59 127.81 130.28 130.32 2.24 461.01 44,437 1.85 19,846 1.78 0.26 23
26 25-Feb 129.51 131.43 126.30 127.42 128.27 -1.30 450.89 58,367 2.43 35,852 3.21 0.46 41
27 24-Feb 134.69 135.31 127.33 129.10 130.60 -3.70 456.84 90,733 3.78 60,064 5.38 0.78 69
28 23-Feb 136.41 140.37 133.00 134.06 135.26 -2.32 474.39 40,120 1.67 23,251 2.08 0.31 27
29 20-Feb 141.78 141.78 136.29 137.25 138.83 -3.20 485.68 64,351 2.68 36,717 3.29 0.51 42
30 19-Feb 144.44 145.42 140.01 141.78 142.09 -2.13 501.71 57,391 2.39 31,788 2.85 0.45 36
31 18-Feb 149.50 149.50 143.40 144.87 145.06 -1.97 512.64 55,286 2.30 29,339 2.63 0.43 34
32 17-Feb 146.29 150.58 145.00 147.78 147.99 1.69 522.94 30,887 1.29 12,317 1.10 0.18 14
33 16-Feb 145.11 148.82 144.98 145.33 146.18 -1.80 514.27 39,635 1.65 21,614 1.94 0.32 25
34 13-Feb 151.37 151.37 146.41 147.99 148.48 -2.01 523.68 32,091 1.34 19,366 1.74 0.29 22
35 12-Feb 152.97 154.59 148.00 151.03 151.13 -1.27 534.44 58,214 2.42 32,097 2.88 0.49 37
36 11-Feb 158.54 159.16 151.83 152.97 154.21 -3.51 541.31 51,458 2.14 31,239 2.80 0.48 36
37 10-Feb 160.00 161.98 157.00 158.54 158.86 0.95 561.02 48,232 2.01 26,957 2.42 0.43 31
38 09-Feb 159.99 161.46 156.01 157.05 158.41 -1.40 555.74 41,768 1.74 25,622 2.30 0.41 29
39 06-Feb 160.00 161.75 157.22 159.28 159.02 -1.76 563.63 24,467 1.02 11,157 1.00 0.18 13
40 05-Feb 161.95 165.00 159.10 162.14 161.88 1.00 573.76 24,009 1.00 12,651 1.13 0.20 14
41 04-Feb 158.90 163.39 157.00 160.54 160.36 3.09 568.09 84,543 3.52 43,475 3.90 0.70 49
42 03-Feb 153.20 157.25 152.10 155.73 154.44 3.64 551.07 51,824 2.16 27,729 2.49 0.43 31
43 02-Feb 153.68 153.68 147.36 150.26 149.68 -2.23 531.72 40,893 1.70 16,525 1.48 0.25 19
44 01-Feb 153.03 157.81 148.01 153.68 153.47 0.42 543.82 37,870 1.58 20,819 1.87 0.32 24
45 30-Jan 155.89 156.64 152.21 153.03 153.91 -2.28 541.52 37,036 1.54 21,961 1.97 0.34 25
46 29-Jan 156.52 158.08 152.28 156.60 155.62 0.55 554.15 55,497 2.31 25,024 2.24 0.39 28
47 28-Jan 146.05 157.95 146.05 155.74 154.47 5.36 551.11 92,874 3.87 36,472 3.27 0.56 41
48 27-Jan 151.38 155.10 146.19 147.82 148.07 -1.87 523.08 52,759 2.20 25,847 2.32 0.38 29
49 23-Jan 159.99 159.99 149.90 150.63 152.12 -4.49 533.03 56,747 2.36 34,401 3.08 0.52 39
50 22-Jan 151.99 159.80 151.99 157.71 155.65 5.67 558.08 103,937 4.33 40,147 3.60 0.62 46
51 21-Jan 152.00 153.52 146.00 149.25 149.57 -1.76 528.14 105,235 4.38 42,284 3.79 0.63 48
52 20-Jan 157.11 162.39 150.60 151.92 156.57 -3.04 537.59 130,959 5.45 48,127 4.31 0.75 55
53 19-Jan 166.72 166.72 155.10 156.68 158.63 -6.57 554.43 214,626 8.94 100,030 8.96 1.59 113
54 16-Jan 176.50 179.18 163.99 167.69 173.26 -9.41 593.39 448,083 18.66 162,078 14.53 2.81 184
55 14-Jan 184.85 195.80 173.10 185.11 184.31 -0.18 655.04 930,272 38.75 255,793 22.92 4.71 290
56 13-Jan 183.15 192.00 181.64 185.45 186.48 2.06 656.24 259,866 10.82 99,197 8.89 1.85 113
57 12-Jan 185.00 191.80 177.05 181.71 184.71 -0.20 643.01 367,563 15.31 138,329 12.40 2.56 157
58 09-Jan 180.78 184.90 177.65 182.08 182.23 1.52 644.32 269,569 11.23 97,221 8.71 1.77 110
59 08-Jan 179.00 184.00 174.50 179.35 179.87 2.30 634.66 498,375 20.76 168,737 15.12 3.04 191
60 07-Jan 167.50 177.00 167.45 175.31 173.62 4.00 620.36 94,272 3.93 46,336 4.15 0.80 53
61 06-Jan 172.47 173.47 166.99 168.57 169.91 -1.48 596.51 71,884 2.99 32,904 2.95 0.56 37
62 05-Jan 172.50 175.90 166.69 171.10 171.35 0.18 605.46 134,996 5.62 58,320 5.23 1.00 66
63 02-Jan 160.50 176.40 160.03 170.79 171.19 6.23 604.36 523,885 21.82 120,202 10.77 2.06 136
64 01-Jan 161.75 165.00 157.00 160.78 160.04 0.19 568.94 82,941 3.45 35,565 3.19 0.57 40
65 31-Dec 165.35 167.00 158.10 160.47 162.35 -1.97 567.85 101,821 4.24 46,123 4.13 0.75 52
66 30-Dec 163.00 166.85 160.38 163.69 164.47 1.29 579.24 115,793 4.82 40,671 3.65 0.67 46
67 29-Dec 160.72 168.33 158.51 161.61 164.18 1.36 571.88 158,320 6.59 48,530 4.35 0.80 55

Similar Stocks: NFL    PARADEEP    COROMANDEL    FACT    AGROPHOS    ARIES    KHAICHEM    KRISHANA    MADRASFERT    MANGCHEFER    MBAPL    NAGAFERT    NOVAAGRI    RAMAPHO    SPIC    ZUARI    CHAMBLFERT    EIDPARRY    GSFC    RCF    ANYA    BALAJIPHOS    BOHRAIND   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com