Ramco Industries Limited - RAMCOIND.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 14, 2025	285.35	281.9	281.9	287	278.3	76,717
July 11, 2025	281	285.35	285.35	291	281	186,742
July 10, 2025	284.5	282.25	282.25	285.45	280.9	79,301
July 09, 2025	287.9	284.5	284.5	289	283.25	143,205
July 08, 2025	287.55	286.35	286.35	293.15	284	107,381
July 07, 2025	290.25	287.55	287.55	291.35	281.9	100,911
July 04, 2025	288	290.25	290.25	293.3	286.35	132,034
July 03, 2025	287.75	287.3	287.3	295.1	283.8	179,146
July 02, 2025	291.3	287.75	287.75	295	285	253,659
July 01, 2025	277	289.15	289.15	290.65	276.95	351,198
June 30, 2025	280.4	276.2	276.2	284.25	271.95	259,407
June 27, 2025	281.3	279.05	279.05	285.35	277.55	199,053
June 26, 2025	270	278.5	278.5	298.4	270	1.38M
June 25, 2025	254.8	267.4	267.4	270.95	254.2	385,703
June 24, 2025	256	253.65	253.65	258	252.05	80,927
June 23, 2025	257	253.4	253.4	262.05	252.5	224,953
June 20, 2025	258	259.1	259.1	262.4	258	75,616
June 19, 2025	268.7	260.35	260.35	269.65	257.55	52,375
June 18, 2025	270.2	267.9	267.9	277.55	265.6	63,571
June 17, 2025	270	269.9	269.9	275.55	265.2	74,678
June 16, 2025	271.55	270.1	270.1	273.3	267.7	73,514
June 13, 2025	272	274.3	274.3	276.4	267	86,416
June 12, 2025	268.7	274.4	274.4	285	268.2	323,736
June 11, 2025	272.35	267.85	267.85	275.75	266.3	141,286
June 10, 2025	269.8	272.35	272.35	275	266.7	83,695
June 09, 2025	260.7	268.35	268.35	269.1	260.7	61,626
June 06, 2025	264.75	263.05	263.05	267.6	260.3	42,579
June 05, 2025	274.75	264.7	264.7	275	263.7	94,153
June 04, 2025	270.5	274.8	274.8	276	265.1	122,258
June 03, 2025	260.1	269.95	269.95	277	260.1	267,814
June 02, 2025	256.9	261.65	261.65	263.45	256.9	85,479
May 30, 2025	257.71	257.03	257.03	260	255.5	42,969
May 29, 2025	256.39	257.46	257.46	259.44	254.32	97,628
May 28, 2025	259.45	255.08	255.08	259.95	254.11	58,554
May 27, 2025	257	258.36	258.36	265.87	256	178,812
May 26, 2025	256	257.43	257.43	259.4	251.95	135,526
May 23, 2025	252.35	252.88	252.88	256	244.83	354,063
May 22, 2025	256.6	254.35	254.35	260	252.15	240,211
May 21, 2025	260.15	258.98	258.98	266	255.62	85,850
May 20, 2025	258.39	259.3	259.3	262.8	250	234,488
May 19, 2025	254.25	257.48	257.48	261.8	253.1	189,960
May 16, 2025	251.5	253.28	253.28	254.8	249	90,301
May 15, 2025	250.6	253.25	253.25	255.61	249.52	141,095
May 14, 2025	240.51	250.69	250.69	252.3	240.17	131,894
May 13, 2025	238.79	242.32	242.32	243	236.53	58,342
May 12, 2025	231	238.59	238.59	242.5	231	88,702
May 09, 2025	225	226.45	226.45	229	218.49	95,082
May 08, 2025	231.2	230.09	230.09	238	228	30,754
May 07, 2025	229.51	232.83	232.83	234.45	225.72	47,141
May 06, 2025	238.35	229.51	229.51	238.35	224.85	161,723
May 05, 2025	231	237.75	237.75	238.74	227.96	72,089
May 02, 2025	228.95	229.78	229.78	230.84	226.81	53,265
April 30, 2025	231.6	228.66	228.66	231.6	227.11	43,971
April 29, 2025	236.1	229.33	229.33	238.4	228.61	97,108
April 28, 2025	235.13	234.85	234.85	237.7	232	40,193
April 25, 2025	244.8	235.13	235.13	247.5	233.42	76,503
April 24, 2025	243.7	243.89	243.89	246.71	240.92	66,862
April 23, 2025	243.6	243.35	243.35	245.35	237.55	103,529
April 22, 2025	242.4	242.4	242.4	244.6	240	48,337
April 21, 2025	243	241.26	241.26	245.36	240.22	69,408

Ramco Industries Limited (RAMCOIND.NS) NSE