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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 17, 2025	243.25	242.36	242.36	243.77	240.14	32,229
April 16, 2025	242.7	243.25	243.25	246	240	80,745
April 15, 2025	235.7	241.76	241.76	243.5	235.4	59,766
April 11, 2025	233.75	233.84	233.84	235.6	232.7	50,883
April 09, 2025	233.2	231.17	231.17	238.6	228.25	122,499
April 08, 2025	232.2	235.33	235.33	242.01	228.83	69,459
April 07, 2025	220	230.54	230.54	232.56	215	90,108
April 04, 2025	242.8	237.16	237.16	242.8	231.41	110,173
April 03, 2025	238	241.51	241.51	241.95	236.99	62,837
April 02, 2025	233.45	238.41	238.41	240.19	228.1	71,680
April 01, 2025	227.9	233.45	233.45	234.8	227.41	44,815
March 28, 2025	227.95	226.66	226.66	236.5	225	110,292
March 27, 2025	226.9	228.88	228.88	232	225.99	110,292
March 26, 2025	229.65	228.49	228.49	232.79	226.51	108,187
March 25, 2025	240	230.59	230.59	242.6	226.25	108,262
March 24, 2025	232.1	238.39	238.39	244	228.71	306,849
March 21, 2025	231.19	230.87	230.87	233.65	227.99	82,842
March 20, 2025	236.8	229.96	229.96	237.88	229.22	68,936
March 19, 2025	231.8	235.54	235.54	236.9	231.8	114,062
March 18, 2025	223.47	233.76	233.76	237.7	223.47	114,062
March 17, 2025	225.7	223.62	223.62	226	218.94	130,686
March 13, 2025	227.29	225.76	225.76	228.43	224	61,992
March 12, 2025	230.18	227.29	227.29	232.52	222.2	89,038
March 11, 2025	233.3	230.18	230.18	235.4	222.2	89,039
March 10, 2025	242.21	235.4	235.4	244.41	232.5	64,514
March 07, 2025	240.19	244.47	244.47	246.29	238.42	83,273
March 06, 2025	237.5	240.34	240.34	245	237.5	59,457
March 05, 2025	230.32	236.66	236.66	237.5	229.34	72,751
March 04, 2025	225.3	230.32	230.32	234.75	223.05	72,751
March 03, 2025	230.69	227.35	227.35	230.69	216.98	223,956
February 28, 2025	228.2	229.46	229.46	232.01	218	147,828
February 27, 2025	231.15	230.33	230.33	234.07	226	115,465
February 25, 2025	228.6	231.94	231.94	233.9	227.99	101,729
February 24, 2025	231.05	230.74	230.74	234	226.82	48,799
February 21, 2025	235.65	232.25	232.25	236.59	228.09	100,111
February 20, 2025	232	234.26	234.26	236.7	231.3	48,781
February 19, 2025	229.3	233.55	233.55	236.51	229.3	73,900

Ramco Industries Limited (RAMCOIND.NS) NSE