Stockint.com

Loading a wholistic market research tool


Research
Social

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: 138.96 Mkt_Cap Category: Others
Sector: Chemicals Lot Size: 1 High52 Date: 24-Apr-2025 Bumper: 107.93; Drift%: 11.47
Industry: Fertilizers & Agrochemicals Face Value: 5 Low52 Price: 72.28 Barrier: -; Drift%: -
Basic Industry: Fertilizers Total Equity: 35,386,426 Low52 Date: 04-Jun-2024 SHP: 75.0 / 0.0 / 0.03 / 24.96
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 247.0 / 80.85 Month: 95.78 / 80.85 Week: 124.47 / 102.0 Day: 122.4 / 113.53 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 21-May 113.53 122.40 113.53 121.91 114.74 2.01 431.40 78,243 13.09 0 0.00 0.00 0.89
2 20-May 119.51 119.51 119.51 119.51 119.51 -5.01 422.90 8,327 1.39 0 0.00 0.00 0.09
3 19-May 130.69 130.69 118.99 125.81 128.70 1.08 445.20 119,550 20.01 0 0.00 0.00 1.35
4 16-May 124.47 124.47 124.47 124.47 124.47 4.99 440.45 26,751 4.48 0 0.00 0.00 0.30
5 15-May 118.55 118.55 118.55 118.55 118.55 5.00 419.51 9,467 1.58 0 0.00 0.00 0.11
6 14-May 107.90 112.91 107.90 112.91 111.82 4.99 399.55 17,708 2.96 0 0.00 0.00 0.20
7 13-May 104.01 109.00 104.00 107.54 107.03 2.45 380.55 5,975 1.00 0 0.00 0.00 0.07
8 12-May 102.00 104.97 102.00 104.97 104.48 4.99 371.45 13,734 2.30 0 0.00 0.00 0.16
9 09-May 98.00 101.70 97.75 99.98 99.10 1.44 353.79 11,153 1.87 0 0.00 0.00 0.13
10 08-May 102.37 106.95 98.10 98.56 101.92 -4.20 348.77 12,867 2.15 0 0.00 0.00 0.15
11 07-May 101.50 103.69 97.00 102.88 99.86 1.17 364.06 10,197 1.71 0 0.00 0.00 0.12
12 06-May 105.35 106.60 101.35 101.69 103.07 -3.90 359.84 6,661 1.11 0 0.00 0.00 0.08
13 05-May 107.79 107.79 102.53 105.82 103.16 -1.95 374.46 21,722 3.63 0 0.00 0.00 0.25
14 02-May 112.00 116.95 107.93 107.93 109.42 -5.01 381.93 19,789 3.31 0 0.00 0.00 0.22
15 30-Apr 121.97 121.97 112.00 113.62 116.24 -5.51 402.06 101,281 16.95 43,477 43,477.00 0.51 0.49
16 29-Apr 126.75 129.50 119.20 120.24 124.74 -4.37 425.49 98,148 16.42 37,643 37,643.00 0.47 0.43
17 28-Apr 125.50 131.40 122.60 125.74 127.58 1.67 444.95 121,920 20.40 49,906 49,906.00 0.64 0.56
18 25-Apr 130.00 132.43 116.90 123.68 123.55 -5.28 437.66 138,701 23.21 64,337 64,337.00 0.79 0.73
19 24-Apr 128.01 138.96 126.98 130.57 133.33 3.20 462.04 374,432 62.66 184,758 184,758.00 2.46 2.09
20 23-Apr 118.13 130.50 118.13 126.52 126.67 6.73 447.71 584,754 97.85 227,549 227,549.00 2.88 2.58
21 22-Apr 118.90 120.69 116.98 118.54 118.77 0.77 419.47 52,073 8.71 31,164 31,164.00 0.37 0.35
22 21-Apr 117.99 121.00 116.77 117.64 118.62 0.43 416.29 58,521 9.79 34,160 34,160.00 0.41 0.39
23 17-Apr 119.57 121.80 114.70 117.14 118.25 -2.04 414.52 80,165 13.41 35,833 35,833.00 0.42 0.41
24 16-Apr 111.00 124.50 111.00 119.58 117.88 8.63 423.15 409,279 68.49 125,310 125,310.00 1.48 1.42
25 15-Apr 94.00 110.08 94.00 110.08 108.04 19.99 389.53 277,822 46.49 108,552 108,552.00 1.17 1.23
26 11-Apr 87.13 92.65 87.13 91.74 90.21 5.22 324.64 14,048 2.35 9,239 9,239.00 0.08 0.10
27 09-Apr 92.50 93.97 86.82 87.19 89.05 -2.80 308.53 20,165 3.37 12,922 12,922.00 0.12 0.15
28 08-Apr 88.00 91.86 88.00 89.70 89.86 3.38 317.42 7,959 1.33 3,695 3,695.00 0.03 0.04
29 07-Apr 81.00 87.99 81.00 86.77 85.10 -5.26 307.05 18,099 3.03 10,665 10,665.00 0.09 0.12
30 04-Apr 97.51 98.09 91.01 91.59 93.24 -5.95 324.10 12,004 2.01 5,533 5,533.00 0.05 0.06
31 03-Apr 97.59 99.81 95.69 97.38 97.51 -0.22 344.59 14,749 2.47 7,566 7,566.00 0.07 0.09
32 02-Apr 88.30 101.18 86.74 97.59 96.27 10.43 345.34 58,155 9.73 23,607 23,607.00 0.23 0.27
33 01-Apr 84.00 88.95 84.00 88.37 87.02 6.24 312.71 22,184 3.71 13,278 13,278.00 0.12 0.15
34 28-Mar 81.50 85.48 81.00 83.18 82.47 2.33 294.34 101,556 16.99 83,891 83,891.00 0.69 0.95
35 27-Mar 84.10 86.10 80.85 81.29 83.18 -4.80 287.66 61,876 10.35 50,457 50,457.00 0.42 0.57
36 26-Mar 88.05 88.05 85.05 85.39 86.20 -1.57 302.16 112,537 18.83 103,498 103,498.00 0.89 1.17
37 25-Mar 87.90 89.68 86.25 86.75 87.64 -1.31 306.98 15,496 2.59 9,998 9,998.00 0.09 0.11
38 24-Mar 87.50 90.00 86.69 87.90 88.79 -0.99 311.05 18,082 3.03 11,423 11,423.00 0.10 0.13
39 21-Mar 87.69 90.89 87.68 88.78 88.84 -1.27 314.16 11,911 1.99 8,314 8,314.00 0.07 0.09
40 20-Mar 89.55 92.00 88.15 89.92 89.97 1.90 318.19 9,032 1.51 4,558 4,558.00 0.04 0.05
41 19-Mar 87.59 91.42 86.85 88.24 88.57 1.02 312.25 12,700 2.13 4,978 4,978.00 0.04 0.06
42 18-Mar 85.82 90.01 85.05 87.35 87.32 1.78 309.10 33,778 5.65 18,596 18,596.00 0.16 0.21
43 17-Mar 90.99 92.80 85.50 85.82 87.81 -4.39 303.69 19,139 3.20 12,489 12,489.00 0.11 0.14
44 13-Mar 89.68 93.29 88.81 89.76 90.88 0.09 317.63 10,296 1.72 4,842 4,842.00 0.04 0.05
45 12-Mar 90.32 94.90 88.15 89.68 91.32 -0.71 317.35 16,241 2.72 4,259 4,259.00 0.04 0.05
46 11-Mar 90.68 91.05 88.00 90.32 89.66 -0.90 319.61 20,586 3.44 15,521 15,521.00 0.14 0.18
47 10-Mar 95.10 95.78 90.43 91.14 92.99 -4.16 322.51 13,591 2.27 6,893 6,893.00 0.06 0.08
48 07-Mar 93.92 95.58 91.04 95.10 93.67 1.26 336.52 19,254 3.22 10,061 10,061.00 0.09 0.11
49 06-Mar 93.05 94.94 91.98 93.92 93.56 2.37 332.35 12,560 2.10 7,118 7,118.00 0.07 0.08
50 05-Mar 86.26 92.59 85.06 91.75 90.97 7.21 324.67 24,899 4.17 16,895 16,895.00 0.15 0.19
51 04-Mar 85.76 87.97 83.05 85.58 84.21 -0.21 302.84 27,344 4.58 20,499 20,499.00 0.17 0.23
52 03-Mar 87.27 90.89 85.25 85.76 87.07 -1.73 303.47 18,184 3.04 11,442 11,442.00 0.10 0.13
53 28-Feb 90.15 90.74 87.00 87.27 88.92 -4.17 308.82 12,749 2.13 9,908 9,908.00 0.09 0.11
54 27-Feb 91.00 96.45 88.16 91.07 90.45 0.13 322.26 8,174 1.37 4,246 4,246.00 0.04 0.05
55 25-Feb 89.45 93.99 89.16 90.95 91.92 3.14 321.84 9,141 1.53 3,254 3,254.00 0.03 0.04
56 24-Feb 91.20 91.50 87.55 88.18 89.25 -3.31 312.04 11,317 1.89 7,670 7,670.00 0.07 0.09
57 21-Feb 92.69 93.95 90.25 91.20 91.82 -1.61 322.72 8,538 1.43 6,369 6,369.00 0.06 0.07
58 20-Feb 92.15 93.71 89.81 92.69 92.24 2.03 328.00 8,854 1.48 3,684 3,684.00 0.03 0.04
59 19-Feb 88.39 96.74 88.14 90.85 92.86 2.59 321.49 22,219 3.72 9,005 9,005.00 0.08 0.10
60 18-Feb 91.00 96.18 85.15 88.56 89.72 -5.10 313.38 26,615 4.45 16,850 16,850.00 0.15 0.19
61 17-Feb 93.11 96.05 92.51 93.32 94.02 -3.35 330.23 15,423 2.58 9,291 9,291.00 0.09 0.11
62 14-Feb 103.34 103.34 95.21 96.55 98.94 -6.57 341.66 41,098 6.88 23,841 23,841.00 0.24 0.27
63 13-Feb 103.00 115.01 101.10 103.34 108.20 -2.64 365.68 102,711 17.19 40,495 40,495.00 0.44 0.46
64 12-Feb 98.16 108.00 98.16 106.14 104.18 6.36 375.59 42,373 7.09 22,523 22,523.00 0.23 0.25
65 11-Feb 105.00 105.00 97.82 99.79 100.31 -3.95 353.12 44,163 7.39 23,371 23,371.00 0.23 0.26
66 10-Feb 116.50 116.52 102.67 103.89 106.78 -10.82 367.63 39,497 6.61 22,408 22,408.00 0.24 0.25
67 07-Feb 116.03 122.60 111.80 116.49 117.39 -48.29 412.22 46,702 7.81 27,361 27,361.00 0.32 0.62

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

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com