Ramgopal Polytex share price history

BSE: 514223Commercial Services & SuppliesSmall Cap

₹32.67₹0.64 (2.00%)

Share price at the BSE close on 23 Oct 2026. Previous close ₹32.03.

52-week range of traded prices to 23 Oct 2026

₹5.23Low, 30 Oct 2025₹38.49High, 17 Aug 2026

Market cap: ₹47 Cr3,895th largest listed
P/E: Lossover the last 12 months
P/B: 4.5
Dividend yield: Nonein the last 12 months
ROE: −2.8%
ROCE: −9.9%
Debt to equity: 0.00
Volume, BSE: 12,024

Ramgopal Polytex share price by year, month and day

Closes to 23 Oct 2026; the last month as traded on BSE

Ramgopal Polytex's share price is on record from 1 Jan 2018, when it closed at ₹2.62, to 23 Oct 2026. Its highest close was ₹37.76 on 14 Aug 2026 and its lowest ₹0.51 on 12 Jun 2020. Some closes are BSE's, on days NSE has none.

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	32.67	+72.6%	37.76	13.95	19.25	38.49	13.26	14,49,662
2025BSE close	18.93	+229.2%	18.93	5.00	5.75	18.93	4.71	11,64,172
2024BSE close	5.75	−13.8%	6.87	4.60	6.67	7.85	4.50	10,61,327
2023BSE close	6.67	+4.5%	7.61	3.44	6.35	7.99	3.29	8,89,086
2022BSE close	6.38	−52.2%	13.75	5.40	12.80	14.25	5.16	13,65,365
2021BSE close	13.35	+625.5%	19.64	1.01	1.89	20.62	1.01	17,99,995
2020BSE close	1.84	+68.8%	2.06	0.51	1.09	2.10	0.50	1,46,852
2019BSE close	1.09	−63.1%	3.30	1.04	3.05	3.40	1.02	97,285
2018BSE close	2.95	–	18.75	2.26	2.50	19.25	2.26	2,45,438

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so farBSE close	32.67	+8.9%	29.99	32.67	28.41	48,425
Sep 2026BSE close	30.00	−9.9%	32.65	32.71	24.37	87,328
Aug 2026BSE close	33.31	+26.5%	27.65	38.49	27.65	4,82,279
Jul 2026BSE close	26.34	+61.3%	17.10	26.34	16.12	96,990
Jun 2026BSE close	16.33	+2.8%	15.09	17.73	13.26	1,73,600
May 2026BSE close	15.88	−38.3%	25.24	25.24	15.88	9,972
Apr 2026BSE close	25.75	+34.7%	20.06	27.88	18.17	1,17,330
Mar 2026BSE close	19.12	−0.6%	18.86	20.00	17.32	33,831
Feb 2026BSE close	19.24	+2.9%	18.69	20.59	17.64	95,796
Jan 2026BSE close	18.69	−1.3%	19.25	20.47	15.55	3,04,111
Dec 2025BSE close	18.93	+99.1%	9.98	18.93	9.49	4,50,612
Nov 2025BSE close	9.51	+64.8%	5.50	9.51	5.23	1,39,676
Oct 2025BSE close	5.77	+6.7%	5.43	6.28	5.12	26,963
Sep 2025BSE close	5.41	−9.5%	5.98	6.35	5.29	28,618
Aug 2025BSE close	5.98	+6.8%	5.60	7.71	5.22	1,84,021
Jul 2025BSE close	5.60	+7.7%	5.22	5.76	4.71	46,676
Jun 2025BSE close	5.20	−5.1%	5.47	6.44	5.15	80,393
May 2025BSE close	5.48	+9.6%	5.49	6.15	4.99	68,070
Apr 2025BSE close	5.00	−9.1%	5.50	5.69	4.79	16,806
Mar 2025BSE close	5.50	+9.6%	5.02	6.00	4.84	30,251
Feb 2025BSE close	5.02	−12.4%	5.73	6.19	5.02	47,812
Jan 2025BSE close	5.73	−0.3%	5.75	6.40	5.01	44,274
Dec 2024BSE close	5.75	−0.9%	6.79	6.79	5.41	95,842
Nov 2024BSE close	5.80	−8.9%	6.37	6.79	4.81	47,149
Oct 2024BSE close	6.37	+5.3%	5.75	6.80	5.02	64,750
Sep 2024BSE close	6.05	+0.8%	5.96	6.90	5.50	1,67,978
Aug 2024BSE close	6.00	+19.0%	5.34	7.85	4.51	1,03,718
Jul 2024BSE close	5.04	−0.4%	5.06	5.76	4.70	78,974
Jun 2024BSE close	5.06	−12.8%	5.80	5.80	4.51	1,02,987
May 2024BSE close	5.80	+7.4%	5.40	6.00	4.50	42,973
Apr 2024BSE close	5.40	−2.0%	5.40	6.44	4.73	25,571
Mar 2024BSE close	5.51	−5.0%	5.82	6.68	5.15	68,329
Feb 2024BSE close	5.80	−8.1%	6.44	6.79	5.76	88,033
Jan 2024BSE close	6.31	−5.4%	6.67	6.67	5.84	1,75,023
Dec 2023BSE close	6.67	−11.4%	7.90	7.99	5.34	2,20,789
Nov 2023BSE close	7.53	+41.5%	5.44	7.53	4.68	1,12,410
Oct 2023BSE close	5.32	−0.4%	5.34	5.59	4.77	35,981
Sep 2023BSE close	5.34	−7.3%	6.00	6.00	4.80	60,757
Aug 2023BSE close	5.76	+8.3%	5.32	6.40	4.58	1,01,517
Jul 2023BSE close	5.32	+13.2%	4.90	6.48	3.78	68,653
Jun 2023BSE close	4.70	−2.7%	4.83	5.50	4.00	67,751
May 2023BSE close	4.83	−5.3%	4.85	4.86	3.86	56,897
Apr 2023BSE close	5.10	+34.6%	3.65	5.63	3.29	33,471
Mar 2023BSE close	3.79	−29.0%	5.34	5.86	3.79	40,664
Feb 2023BSE close	5.34	−16.4%	6.49	6.85	5.33	53,268
Jan 2023BSE close	6.39	+0.2%	6.35	6.60	5.80	36,928
Dec 2022BSE close	6.38	−2.6%	6.55	7.30	5.70	1,09,720
Nov 2022BSE close	6.55	−9.7%	7.25	7.25	5.68	67,223
Oct 2022BSE close	7.25	+27.0%	5.98	7.74	5.46	62,307
Sep 2022BSE close	5.71	+1.4%	5.80	8.35	5.36	1,40,643
Aug 2022BSE close	5.63	−5.4%	5.67	6.19	5.16	66,132
Jul 2022BSE close	5.95	−12.4%	6.79	7.47	5.59	83,963
Jun 2022BSE close	6.79	−9.5%	7.42	9.40	6.78	72,159
May 2022BSE close	7.50	+2.6%	7.67	9.11	6.50	65,897
Apr 2022BSE close	7.31	−20.1%	9.59	9.70	7.26	1,25,064
Mar 2022BSE close	9.15	+1.8%	9.20	10.80	8.20	88,330
Feb 2022BSE close	8.99	−27.2%	12.96	12.96	8.57	2,07,235
Jan 2022BSE close	12.35	−7.5%	12.80	14.25	10.97	2,76,692
Dec 2021BSE close	13.35	−12.2%	14.45	17.40	13.10	4,38,834
Nov 2021BSE close	15.21	+32.7%	10.89	20.62	10.89	3,18,462
Oct 2021BSE close	11.46	−21.0%	15.22	19.40	11.46	3,16,187
Sep 2021BSE close	14.50	+51.7%	9.09	14.50	6.69	2,13,031
Aug 2021BSE close	9.56	+104.3%	4.77	11.68	4.75	1,32,014
Jul 2021BSE close	4.68	+103.5%	2.30	4.93	2.26	98,867
Jun 2021BSE close	2.30	+22.3%	1.91	2.30	1.86	98,237
May 2021BSE close	1.88	+45.7%	1.35	1.95	1.35	57,370
Apr 2021BSE close	1.29	+7.5%	1.14	1.29	1.01	27,195
Mar 2021BSE close	1.20	−29.8%	1.71	1.75	1.19	19,675
Feb 2021BSE close	1.71	−14.5%	2.10	2.10	1.71	28,358
Jan 2021BSE close	2.00	+8.7%	1.89	2.70	1.75	51,765
Dec 2020BSE close	1.84	+10.8%	1.63	2.03	1.24	47,765
Nov 2020BSE close	1.66	−17.0%	2.04	2.04	1.66	1,816
Oct 2020BSE close	2.00	+17.6%	1.70	2.10	1.70	56,832
Sep 2020BSE close	1.70	+88.9%	0.90	1.70	0.86	11,522
Aug 2020BSE close	0.90	+18.4%	0.73	0.90	0.73	3,962
Jul 2020BSE close	0.76	+43.4%	0.55	0.76	0.55	2,767
Jun 2020BSE close	0.53	−5.4%	0.54	0.54	0.50	2,642
May 2020BSE close	0.56	−15.2%	0.63	0.63	0.56	4,863
Apr 2020BSE close	0.66	−4.3%	0.66	0.66	0.63	1,832
Mar 2020BSE close	0.69	−11.5%	0.75	0.75	0.66	2,264
Feb 2020BSE close	0.78	−6.0%	0.83	0.83	0.71	7,690
Jan 2020BSE close	0.83	−23.9%	1.09	1.09	0.83	2,897
Dec 2019BSE close	1.09	−2.7%	1.12	1.20	1.04	12,239
Nov 2019BSE close	1.12	−4.3%	1.17	1.17	1.12	1,845
Oct 2019BSE close	1.17	0.0%	1.17	1.17	1.02	8,657
Sep 2019BSE close	1.17	−0.8%	1.18	1.23	1.15	3,385
Aug 2019BSE close	1.18	−5.6%	1.25	1.25	1.18	331
Jul 2019BSE close	1.25	−28.6%	1.70	1.70	1.25	6,963
Jun 2019	1.75	−16.7%	2.00	2.10	1.75	9,886
May 2019BSE close	2.10	−26.3%	2.75	2.75	1.91	15,583
Apr 2019BSE close	2.85	−5.0%	2.85	3.05	2.05	11,382
Mar 2019BSE close	3.00	+57.1%	2.90	3.15	2.02	9,502
Feb 2019BSE close	1.91	−41.2%	3.40	3.40	1.91	5,865
Jan 2019BSE close	3.25	+10.2%	3.05	3.25	2.23	11,647
Dec 2018	2.95	+30.5%	3.05	3.20	2.75	12,080
Nov 2018BSE close	2.26	−35.4%	3.50	3.65	2.26	6,949
Oct 2018	3.50	−16.7%	4.00	4.00	3.50	2,892
Sep 2018BSE close	4.20	+30.0%	4.60	4.60	3.10	11,833
Aug 2018BSE close	3.23	−29.8%	4.60	5.00	3.23	3,106
Jul 2018BSE close	4.60	−21.4%	5.85	5.85	3.90	13,341
Jun 2018	5.85	+4.5%	5.60	6.20	4.85	15,035
May 2018	5.60	−35.6%	8.30	10.00	5.55	39,785
Apr 2018	8.70	−34.3%	12.60	12.60	6.70	50,039
Mar 2018	13.25	+24.4%	11.15	19.25	11.15	51,725
Feb 2018BSE close	10.65	+119.6%	7.01	10.65	5.05	29,527
Jan 2018BSE close	4.85	–	2.50	6.37	2.50	9,126

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
23 Oct 2026	32.67	32.67	32.67	32.67	32.67	12,024
22 Oct 2026	32.00	32.03	32.00	32.03	32.01	1,750
21 Oct 2026	31.41	31.41	31.41	31.41	31.41	768
19 Oct 2026	30.85	30.85	30.50	30.80	30.72	2,317
16 Oct 2026	30.25	30.25	30.25	30.25	30.25	2,938
15 Oct 2026	29.07	29.66	29.07	29.66	29.28	5,379
14 Oct 2026	29.02	29.08	29.02	29.08	29.07	500
13 Oct 2026	30.00	30.00	29.55	29.60	29.78	194
12 Oct 2026	28.41	29.45	28.41	29.45	28.67	6,130
9 Oct 2026	28.50	28.98	28.50	28.98	28.98	5,150
8 Oct 2026	29.00	29.00	28.42	28.42	28.64	3,488
7 Oct 2026	29.45	29.45	28.87	29.00	28.95	4,306
6 Oct 2026	28.82	29.45	28.82	29.45	28.91	2,596
5 Oct 2026	29.65	29.79	29.40	29.40	29.46	616
1 Oct 2026	29.99	29.99	29.99	29.99	29.99	269
30 Sep 2026	30.70	30.70	30.00	30.00	30.53	2,396
29 Sep 2026	31.00	31.30	28.32	30.40	30.30	12,950
28 Sep 2026	32.70	32.71	29.61	29.81	31.87	14,044
25 Sep 2026	31.16	31.16	31.16	31.16	31.16	700
24 Sep 2026	29.68	29.68	29.68	29.68	29.68	729
23 Sep 2026	28.27	28.27	28.27	28.27	28.27	1,629
22 Sep 2026	25.65	26.93	24.37	26.93	25.97	7,531

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Ramgopal Polytex bonus and split history

Ex-date	Event	Price factor	What happened
30 Apr 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
23 Apr 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
10 Apr 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
29 Mar 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
28 Mar 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
27 Mar 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
25 Mar 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
19 Mar 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
13 Mar 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
1 Mar 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
28 Feb 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
27 Feb 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
25 Feb 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
20 Feb 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
18 Feb 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
18 Jan 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
14 Jan 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
7 Jan 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
4 Jan 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
3 Dec 2018	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
30 Nov 2018	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
19 Nov 2018	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
16 Nov 2018	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
15 Nov 2018	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
14 Nov 2018	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
6 Nov 2018	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
5 Nov 2018	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
26 Sep 2018	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
18 Sep 2018	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
3 Sep 2018	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
31 Aug 2018	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
14 Aug 2018	Price move	–	Between two trading sessions the price moved by a fifth or more. The company's board met on results that day or since the trading day before. Not adjusted for.
10 Aug 2018	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
10 Jul 2018	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
9 Jul 2018	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
2 Feb 2018	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
1 Feb 2018	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
31 Jan 2018	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
30 Jan 2018	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
15 Jan 2018	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.

Each event is noted and not adjusted for.