Ramco Industries Limited (RAMCOIND.NS) NSE
264.90
+6(+2.32%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
264.90
+6(+2.32%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 18, 2026 | 260 | 264.9 | 264.9 | 268.4 | 258.95 | 44,452 |
| March 17, 2026 | 256.5 | 258.9 | 258.9 | 262 | 253.55 | 61,181 |
| March 16, 2026 | 266.25 | 254.9 | 254.9 | 266.4 | 252.1 | 127,496 |
| March 13, 2026 | 276.2 | 266.25 | 266.25 | 276.2 | 265.5 | 57,103 |
| March 12, 2026 | 278.45 | 276.35 | 276.35 | 278.45 | 270.9 | 48,217 |
| March 11, 2026 | 278.2 | 279.5 | 279.5 | 283.6 | 275 | 66,222 |
| March 10, 2026 | 269 | 278.2 | 278.2 | 279.85 | 263.05 | 71,163 |
| March 09, 2026 | 273 | 262.95 | 262.95 | 273 | 260.2 | 68,607 |
| March 06, 2026 | 281 | 273.25 | 273.25 | 281.2 | 271.45 | 34,781 |
| March 05, 2026 | 284.9 | 281 | 281 | 284.9 | 274.55 | 55,981 |
| March 02, 2026 | 275 | 281 | 281 | 290.9 | 274 | 140,121 |
| February 27, 2026 | 294 | 290.7 | 290.7 | 294.95 | 288 | 49,729 |
| February 26, 2026 | 298.75 | 294.3 | 294.3 | 298.75 | 291.55 | 73,809 |
| February 25, 2026 | 302.1 | 296.25 | 296.25 | 303.15 | 294.1 | 35,692 |
| February 24, 2026 | 308.8 | 300.6 | 300.6 | 308.8 | 298.1 | 80,045 |
| February 23, 2026 | 310.8 | 309.25 | 309.25 | 311.35 | 303.4 | 34,465 |
| February 20, 2026 | 308.05 | 307.2 | 0 | 312 | 305.2 | 54,771 |
| February 19, 2026 | 312 | 309.45 | 0 | 316.4 | 307.05 | 61,901 |
| February 18, 2026 | 310.25 | 313.55 | 0 | 315.7 | 310.25 | 22,429 |
| February 17, 2026 | 312 | 315.45 | 0 | 316.8 | 309.2 | 18,699 |
| February 16, 2026 | 311.65 | 313.6 | 0 | 315.3 | 307.55 | 33,892 |
| February 13, 2026 | 311.9 | 311.65 | 0 | 324.1 | 306.05 | 96,375 |
| February 12, 2026 | 329.05 | 319.7 | 0 | 331.95 | 318 | 56,334 |
| February 11, 2026 | 327.2 | 327.1 | 0 | 340.75 | 323.5 | 238,914 |
| February 10, 2026 | 328.7 | 325.85 | 0 | 333.45 | 320.95 | 56,091 |
| February 09, 2026 | 317.95 | 327.7 | 0 | 330 | 314.85 | 85,098 |
| February 06, 2026 | 315.75 | 316.75 | 0 | 319.75 | 312.5 | 26,513 |
| February 05, 2026 | 319.95 | 320.55 | 0 | 325 | 315 | 31,753 |
| February 04, 2026 | 312.5 | 319.5 | 0 | 323.9 | 311.45 | 82,576 |
| February 03, 2026 | 326 | 312.9 | 0 | 326 | 311 | 48,400 |
| February 02, 2026 | 300.05 | 311.35 | 0 | 315 | 300.05 | 55,377 |
| February 01, 2026 | 314.5 | 302.55 | 0 | 314.5 | 301.1 | 22,846 |
| January 30, 2026 | 304.85 | 316.1 | 0 | 317.55 | 299.3 | 58,747 |
| January 29, 2026 | 300.65 | 306.4 | 0 | 308 | 298 | 27,980 |
| January 28, 2026 | 304.55 | 304.15 | 0 | 308.7 | 301.85 | 33,208 |
| January 27, 2026 | 296 | 308.2 | 0 | 309.5 | 292.6 | 92,723 |
| January 23, 2026 | 291.5 | 302.75 | 0 | 316 | 289 | 364,215 |
| January 22, 2026 | 287.05 | 291.5 | 0 | 297.7 | 285.65 | 168,936 |
| January 21, 2026 | 281.1 | 287.3 | 0 | 298 | 281.1 | 183,636 |
| January 20, 2026 | 297 | 287.25 | 0 | 297.55 | 285 | 165,823 |
| January 19, 2026 | 306.6 | 297.1 | 0 | 308 | 295.1 | 61,518 |
| January 16, 2026 | 309.3 | 307.65 | 0 | 309.3 | 299.55 | 86,695 |
| January 14, 2026 | 317 | 306.3 | 0 | 317 | 304.55 | 88,363 |
| January 13, 2026 | 325.2 | 317 | 0 | 325.2 | 315 | 36,230 |
| January 12, 2026 | 316.5 | 321.75 | 0 | 327.35 | 311.55 | 107,344 |
| January 09, 2026 | 315.65 | 323.3 | 0 | 326.6 | 315 | 111,614 |
| January 08, 2026 | 315.85 | 320.45 | 0 | 323.8 | 315 | 96,256 |
| January 07, 2026 | 317.15 | 319.05 | 0 | 321.9 | 314.6 | 67,717 |
| January 06, 2026 | 323.9 | 318.7 | 0 | 325 | 316.4 | 68,654 |
| January 05, 2026 | 316 | 322.95 | 0 | 325 | 313.45 | 190,194 |
| January 02, 2026 | 307.55 | 314.45 | 0 | 322 | 307.55 | 67,256 |
| January 01, 2026 | 312.45 | 311.15 | 0 | 313.9 | 308.3 | 15,489 |
| December 31, 2025 | 309.65 | 311.45 | 0 | 315 | 308.65 | 27,458 |
| December 30, 2025 | 308 | 311.2 | 0 | 312.5 | 306 | 32,470 |
| December 29, 2025 | 317.65 | 310.15 | 0 | 317.65 | 308.75 | 33,639 |
| December 26, 2025 | 322.55 | 316.35 | 0 | 324.4 | 316 | 42,626 |
| December 24, 2025 | 316.65 | 322.55 | 0 | 325.05 | 315 | 107,294 |
| December 23, 2025 | 315.05 | 316.65 | 0 | 320.1 | 315.05 | 37,297 |
| December 22, 2025 | 314.55 | 316.8 | 0 | 318.7 | 313.9 | 33,686 |
| December 19, 2025 | 312.35 | 317.65 | 0 | 320 | 311.5 | 101,177 |