Ram On(IL:RMN)
ILAÂ 886.70-0.50 (-0.06%)
IL:RMN
Ram On historical prices
ILAÂ 886.70
At close:-0.50 (-0.06%)
Ram On (RMN) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 887.20 | 850.00 | 850.00 | 886.70 | 886.70 | -0.06% | 3 | 0.00 |
| Nov 11, 2026 | 900.00 | 825.10 | 825.10 | 887.20 | 887.20 | -1.42% | 36 | 0.01 |
| Nov 10, 2026 | 897.60 | 903.00 | 900.00 | 900.00 | 900.00 | +0.27% | 1,003 | 0.31 |
| Nov 09, 2026 | 866.40 | 902.70 | 866.40 | 897.60 | 897.60 | +1.07% | 1,348 | 0.41 |
| Nov 06, 2026 | 808.30 | 903.30 | 808.30 | 888.10 | 888.10 | +9.87% | 196 | 0.06 |
| Nov 05, 2026 | 909.10 | 908.00 | 771.20 | 808.30 | 808.30 | -11.09% | 4,924 | 1.53 |
| Nov 04, 2026 | 906.30 | 928.60 | 909.00 | 909.10 | 909.10 | +0.31% | 5,098 | 1.62 |
| Nov 03, 2026 | 906.30 | 942.40 | 906.30 | 906.30 | 906.30 | 0.00% | 3,726 | 1.21 |
| Nov 02, 2026 | 895.50 | 930.00 | 895.40 | 906.30 | 906.30 | -3.85% | 7,940 | 2.28 |
| Oct 30, 2026 | 943.50 | 977.00 | 941.90 | 942.60 | 942.60 | -0.10% | 655 | 0.19 |
| Oct 29, 2026 | 942.00 | 963.00 | 942.00 | 943.50 | 943.50 | +0.16% | 15 | 0.00 |
| Oct 28, 2026 | 956.90 | 962.00 | 930.00 | 942.00 | 942.00 | -1.56% | 1,986 | 0.55 |
| Oct 26, 2026 | 963.30 | 941.60 | 938.30 | 956.90 | 956.90 | -0.66% | 53 | 0.01 |
| Oct 23, 2026 | 938.30 | 968.20 | 938.30 | 963.30 | 963.30 | -0.51% | 133 | 0.04 |
| Oct 22, 2026 | 983.30 | 979.60 | 940.10 | 968.20 | 968.20 | -1.54% | 163 | 0.05 |
| Oct 21, 2026 | 976.00 | 990.50 | 976.00 | 983.30 | 983.30 | +0.75% | 102 | 0.03 |
| Oct 20, 2026 | 990.00 | 943.30 | 943.30 | 976.00 | 976.00 | -1.41% | 60 | 0.02 |
| Oct 19, 2026 | 990.00 | 990.70 | 990.70 | 990.00 | 990.00 | 0.00% | 11 | 0.00 |
| Oct 16, 2026 | 984.90 | 990.70 | 984.90 | 990.00 | 990.00 | +0.52% | 1,667 | 0.44 |
| Oct 15, 2026 | 962.70 | 989.90 | 989.90 | 984.90 | 984.90 | +2.31% | 163 | 0.04 |
| Oct 14, 2026 | 962.40 | 980.00 | 962.00 | 962.70 | 962.70 | +0.03% | 419 | 0.11 |
| Oct 13, 2026 | 962.40 | 962.40 | 962.30 | 962.40 | 962.40 | 0.00% | 2,114 | 0.55 |
| Oct 12, 2026 | 979.80 | 978.00 | 950.00 | 962.40 | 962.40 | -1.78% | 5,501 | 1.44 |
| Oct 09, 2026 | 979.70 | 987.10 | 979.70 | 979.80 | 979.80 | +0.01% | 202 | 0.05 |
| Oct 08, 2026 | 980.10 | 962.30 | 962.30 | 979.70 | 979.70 | -0.04% | 4 | 0.00 |
| Oct 07, 2026 | 990.70 | 982.30 | 967.00 | 980.10 | 980.10 | -1.07% | 3,774 | 0.81 |
| Oct 06, 2026 | 991.80 | 983.00 | 983.00 | 990.70 | 990.70 | -0.11% | 24 | 0.01 |
| Oct 05, 2026 | 1,013.00 | 999.20 | 985.30 | 991.80 | 991.80 | -2.09% | 2,140 | 0.42 |
| Oct 01, 2026 | 1,005.00 | 1,021.00 | 1,002.00 | 1,013.00 | 1,013.00 | +0.80% | 252 | 0.05 |
| Sep 30, 2026 | 1,009.00 | 1,011.00 | 1,005.00 | 1,005.00 | 1,005.00 | -0.40% | 4,036 | 0.79 |
| Sep 29, 2026 | 1,031.00 | 1,042.00 | 1,000.00 | 1,009.00 | 1,009.00 | -2.13% | 27,254 | 5.83 |
| Sep 28, 2026 | 1,031.00 | 1,031.00 | 1,013.00 | 1,031.00 | 1,031.00 | 0.00% | 452 | 0.10 |
| Sep 24, 2026 | 1,043.00 | 1,043.00 | 1,025.00 | 1,031.00 | 1,031.00 | -1.15% | 1,422 | 0.30 |
| Sep 23, 2026 | 1,041.00 | 1,050.00 | 1,050.00 | 1,043.00 | 1,043.00 | +0.19% | 37 | 0.01 |
| Sep 22, 2026 | 1,043.00 | 1,043.00 | 1,040.00 | 1,041.00 | 1,041.00 | -0.19% | 3,955 | 0.85 |
| Sep 17, 2026 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 0.00% | 2,780 | 0.57 |
| Sep 16, 2026 | 1,043.00 | 1,043.00 | 1,041.00 | 1,043.00 | 1,043.00 | 0.00% | 390 | 0.08 |
| Sep 15, 2026 | 1,041.00 | 1,062.00 | 1,041.00 | 1,043.00 | 1,043.00 | -3.34% | 768 | 0.15 |
| Sep 14, 2026 | 1,079.00 | 1,042.00 | 1,042.00 | 1,079.00 | 1,079.00 | 0.00% | 2 | 0.00 |
| Sep 10, 2026 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 0.00% | 5 | 0.00 |
| Sep 09, 2026 | 1,084.00 | 1,084.00 | 1,041.00 | 1,079.00 | 1,079.00 | -0.46% | 3,330 | 0.62 |
| Sep 08, 2026 | 1,086.00 | 1,084.00 | 1,041.00 | 1,084.00 | 1,084.00 | -0.18% | 2,002 | 0.30 |
| Sep 07, 2026 | 1,061.00 | 1,115.00 | 1,048.00 | 1,086.00 | 1,086.00 | +2.36% | 287 | 0.04 |
| Sep 04, 2026 | 1,065.00 | 1,041.00 | 1,041.00 | 1,061.00 | 1,061.00 | -0.38% | 33 | 0.00 |
| Sep 03, 2026 | 1,039.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | +2.50% | 1,281 | 0.19 |
| Sep 02, 2026 | 1,085.00 | 1,051.00 | 1,021.00 | 1,039.00 | 1,039.00 | -4.24% | 521 | 0.08 |
| Sep 01, 2026 | 1,070.00 | 1,085.00 | 1,012.00 | 1,085.00 | 1,085.00 | +1.40% | 2,814 | 0.42 |
| Aug 31, 2026 | 1,063.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | +0.66% | 2,215 | 0.32 |
| Aug 28, 2026 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 0.00% | 9 | 0.00 |
| Aug 27, 2026 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 0.00% | 6 | 0.00 |
