Sri Ramakrishna Mills (Coimbatore) Limited (BOM:521178)
India · Delayed Price · Currency is INR 41.47
-2.58 (-5.86%)
At close: Jan 19, 2026
BOM:521178 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | -3.54% | 618 |
| Jan 19, 2026 | 44.05 | 44.05 | 39.93 | 41.47 | 41.47 | -5.86% | 470 |
| Jan 16, 2026 | 41.58 | 45.49 | 41.58 | 44.05 | 44.05 | 5.94% | 5,028 |
| Jan 14, 2026 | 43.85 | 43.85 | 40.01 | 41.58 | 41.58 | -2.44% | 2,624 |
| Jan 13, 2026 | 42.49 | 46.97 | 41.95 | 42.62 | 42.62 | 6.55% | 5,140 |
| Jan 12, 2026 | 39.77 | 40.00 | 39.01 | 40.00 | 40.00 | -1.43% | 372 |
| Jan 9, 2026 | 40.32 | 41.00 | 40.32 | 40.58 | 40.58 | 0.64% | 699 |
| Jan 8, 2026 | 40.05 | 41.00 | 40.00 | 40.32 | 40.32 | 0.67% | 204 |
| Jan 7, 2026 | 40.00 | 40.05 | 40.00 | 40.05 | 40.05 | -4.55% | 623 |
| Jan 6, 2026 | 42.00 | 42.00 | 40.00 | 41.96 | 41.96 | -0.10% | 175 |
| Jan 5, 2026 | 39.60 | 42.00 | 39.60 | 42.00 | 42.00 | -1.82% | 561 |
| Jan 2, 2026 | 43.50 | 43.50 | 41.00 | 42.78 | 42.78 | -2.31% | 1,265 |
| Jan 1, 2026 | 42.10 | 43.79 | 41.50 | 43.79 | 43.79 | 2.70% | 686 |
| Dec 31, 2025 | 42.10 | 43.50 | 40.00 | 42.64 | 42.64 | 5.54% | 12,710 |
| Dec 30, 2025 | 41.90 | 41.90 | 40.10 | 40.40 | 40.40 | -1.34% | 249 |
| Dec 29, 2025 | 40.95 | 40.95 | 40.00 | 40.95 | 40.95 | - | 423 |
| Dec 26, 2025 | 42.99 | 42.99 | 40.00 | 40.95 | 40.95 | -3.78% | 2,364 |
| Dec 24, 2025 | 42.99 | 42.99 | 40.02 | 42.56 | 42.56 | -0.19% | 1,856 |
| Dec 23, 2025 | 40.00 | 42.98 | 39.85 | 42.64 | 42.64 | 4.90% | 599 |
| Dec 22, 2025 | 40.17 | 41.00 | 39.00 | 40.65 | 40.65 | 1.19% | 808 |
| Dec 19, 2025 | 42.28 | 43.49 | 40.00 | 40.17 | 40.17 | -3.09% | 334 |
| Dec 18, 2025 | 40.00 | 41.45 | 39.00 | 41.45 | 41.45 | 2.96% | 1,473 |
| Dec 17, 2025 | 43.00 | 43.00 | 40.00 | 40.26 | 40.26 | -6.37% | 158 |
| Dec 16, 2025 | 42.50 | 43.99 | 40.50 | 43.00 | 43.00 | 1.18% | 205 |
| Dec 15, 2025 | 41.10 | 42.50 | 40.50 | 42.50 | 42.50 | - | 194 |
| Dec 12, 2025 | 40.81 | 44.40 | 39.50 | 42.50 | 42.50 | 3.63% | 337 |
| Dec 11, 2025 | 42.97 | 45.00 | 40.52 | 41.01 | 41.01 | -3.64% | 538 |
| Dec 10, 2025 | 39.00 | 42.99 | 39.00 | 42.56 | 42.56 | 8.46% | 404 |
| Dec 9, 2025 | 40.50 | 44.00 | 38.38 | 39.24 | 39.24 | 1.61% | 4,584 |
| Dec 8, 2025 | 39.50 | 39.50 | 38.01 | 38.62 | 38.62 | -0.97% | 1,862 |
| Dec 5, 2025 | 38.05 | 40.00 | 38.05 | 39.00 | 39.00 | -4.92% | 485 |
| Dec 4, 2025 | 40.49 | 44.10 | 40.00 | 41.02 | 41.02 | -0.73% | 588 |
| Dec 3, 2025 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | - | 175 |
| Dec 2, 2025 | 42.63 | 43.90 | 40.80 | 41.32 | 41.32 | -3.07% | 420 |
| Dec 1, 2025 | 40.00 | 42.63 | 40.00 | 42.63 | 42.63 | - | 379 |
| Nov 28, 2025 | 41.64 | 42.63 | 40.00 | 42.63 | 42.63 | 2.38% | 2,901 |
| Nov 27, 2025 | 42.52 | 42.52 | 41.64 | 41.64 | 41.64 | -2.07% | 241 |
| Nov 26, 2025 | 41.00 | 42.75 | 40.20 | 42.52 | 42.52 | -2.12% | 1,045 |
| Nov 25, 2025 | 42.00 | 44.00 | 41.50 | 43.44 | 43.44 | -6.34% | 6,407 |
| Nov 24, 2025 | 46.40 | 46.40 | 46.37 | 46.38 | 46.38 | -0.24% | 248 |
| Nov 21, 2025 | 46.50 | 46.50 | 44.52 | 46.49 | 46.49 | -2.13% | 1,358 |
| Nov 20, 2025 | 49.98 | 49.98 | 44.32 | 47.50 | 47.50 | -0.63% | 916 |
| Nov 19, 2025 | 46.00 | 48.00 | 46.00 | 47.80 | 47.80 | -1.30% | 738 |
| Nov 18, 2025 | 47.99 | 48.49 | 45.00 | 48.43 | 48.43 | 0.92% | 1,532 |
| Nov 17, 2025 | 46.74 | 47.99 | 46.48 | 47.99 | 47.99 | 3.25% | 988 |
| Nov 14, 2025 | 49.99 | 49.99 | 44.99 | 46.48 | 46.48 | -7.02% | 4,083 |
| Nov 13, 2025 | 49.16 | 49.99 | 48.00 | 49.99 | 49.99 | 3.71% | 253 |
| Nov 12, 2025 | 47.04 | 50.00 | 47.02 | 48.20 | 48.20 | 2.51% | 958 |
| Nov 11, 2025 | 49.30 | 49.45 | 43.65 | 47.02 | 47.02 | -4.62% | 2,732 |
| Nov 10, 2025 | 51.51 | 51.51 | 48.75 | 49.30 | 49.30 | -4.29% | 434 |