Sri Ramakrishna Mills (Coimbatore) Limited (BOM:521178)
India · Delayed Price · Currency is INR 56.55
-1.05 (-1.82%)
At close: Sep 11, 2026
BOM:521178 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 58.79 | 58.79 | 57.25 | 57.60 | 57.60 | 1.07% | 6,043 |
| Sep 9, 2026 | 57.00 | 57.00 | 54.52 | 56.99 | 56.99 | -0.42% | 1,640 |
| Sep 8, 2026 | 58.60 | 59.00 | 56.57 | 57.23 | 57.23 | -2.24% | 856 |
| Sep 7, 2026 | 59.98 | 59.98 | 56.20 | 58.54 | 58.54 | 0.07% | 7,263 |
| Sep 4, 2026 | 58.50 | 58.86 | 55.00 | 58.50 | 58.50 | 4.35% | 18,823 |
| Sep 3, 2026 | 59.99 | 60.00 | 55.55 | 56.06 | 56.06 | -3.26% | 2,903 |
| Sep 2, 2026 | 58.52 | 58.81 | 56.85 | 57.95 | 57.95 | 0.99% | 2,635 |
| Sep 1, 2026 | 55.01 | 59.79 | 55.01 | 57.38 | 57.38 | 0.72% | 3,014 |
| Aug 31, 2026 | 56.49 | 57.00 | 55.00 | 56.97 | 56.97 | 4.38% | 1,797 |
| Aug 28, 2026 | 53.01 | 56.51 | 53.01 | 54.58 | 54.58 | 1.41% | 4,126 |
| Aug 27, 2026 | 53.25 | 54.98 | 53.25 | 53.82 | 53.82 | 1.45% | 1,041 |
| Aug 26, 2026 | 55.00 | 55.99 | 53.00 | 53.05 | 53.05 | -4.50% | 2,361 |
| Aug 25, 2026 | 54.05 | 56.48 | 54.01 | 55.55 | 55.55 | -1.66% | 1,498 |
| Aug 24, 2026 | 54.90 | 56.98 | 54.82 | 56.49 | 56.49 | 3.05% | 1,488 |
| Aug 21, 2026 | 57.00 | 57.00 | 54.02 | 54.82 | 54.82 | -1.26% | 2,340 |
| Aug 20, 2026 | 54.42 | 56.00 | 53.55 | 55.52 | 55.52 | 2.53% | 3,196 |
| Aug 19, 2026 | 54.05 | 55.99 | 52.16 | 54.15 | 54.15 | 0.19% | 4,273 |
| Aug 18, 2026 | 53.00 | 55.82 | 53.00 | 54.05 | 54.05 | 1.66% | 5,852 |
| Aug 17, 2026 | 52.50 | 56.00 | 52.50 | 53.17 | 53.17 | -2.48% | 3,748 |
| Aug 14, 2026 | 52.90 | 55.65 | 52.90 | 54.52 | 54.52 | -1.64% | 1,789 |
| Aug 13, 2026 | 55.60 | 56.80 | 53.19 | 55.43 | 55.43 | -0.98% | 32,733 |
| Aug 12, 2026 | 56.44 | 56.44 | 54.05 | 55.98 | 55.98 | -1.60% | 512 |
| Aug 11, 2026 | 55.44 | 57.97 | 55.00 | 56.89 | 56.89 | 2.14% | 1,096 |
| Aug 10, 2026 | 56.00 | 58.17 | 54.88 | 55.70 | 55.70 | 0.52% | 3,212 |
| Aug 7, 2026 | 57.25 | 58.25 | 55.11 | 55.41 | 55.41 | -3.21% | 466 |
| Aug 6, 2026 | 58.45 | 58.45 | 55.10 | 57.25 | 57.25 | 2.23% | 1,549 |
| Aug 5, 2026 | 57.49 | 57.49 | 55.95 | 56.00 | 56.00 | 2.10% | 262 |
| Aug 4, 2026 | 57.75 | 57.75 | 53.66 | 54.85 | 54.85 | -0.27% | 2,124 |
| Aug 3, 2026 | 58.80 | 58.80 | 54.88 | 55.00 | 55.00 | -1.79% | 1,203 |
| Jul 31, 2026 | 58.99 | 58.99 | 56.00 | 56.00 | 56.00 | -0.85% | 794 |
| Jul 30, 2026 | 58.99 | 58.99 | 54.17 | 56.48 | 56.48 | -0.89% | 234 |
| Jul 29, 2026 | 58.99 | 58.99 | 54.29 | 56.99 | 56.99 | -0.26% | 4,208 |
| Jul 28, 2026 | 58.85 | 58.85 | 56.00 | 57.14 | 57.14 | -0.78% | 501 |
| Jul 27, 2026 | 58.35 | 58.35 | 55.25 | 57.59 | 57.59 | -0.09% | 1,536 |
| Jul 24, 2026 | 58.75 | 58.75 | 54.75 | 57.64 | 57.64 | 1.82% | 2,406 |
| Jul 23, 2026 | 59.00 | 59.00 | 54.57 | 56.61 | 56.61 | - | 640 |
| Jul 22, 2026 | 59.20 | 59.20 | 55.97 | 56.61 | 56.61 | -1.55% | 1,256 |
| Jul 21, 2026 | 58.94 | 58.94 | 56.15 | 57.50 | 57.50 | 0.88% | 718 |
| Jul 20, 2026 | 61.90 | 61.90 | 56.56 | 57.00 | 57.00 | -3.39% | 1,762 |
| Jul 17, 2026 | 57.49 | 61.60 | 57.48 | 59.00 | 59.00 | -2.48% | 23,214 |
| Jul 16, 2026 | 63.90 | 64.80 | 59.20 | 60.50 | 60.50 | -2.06% | 14,247 |
| Jul 15, 2026 | 62.30 | 62.30 | 59.12 | 61.77 | 61.77 | 3.97% | 19,218 |
| Jul 14, 2026 | 55.80 | 59.41 | 55.80 | 59.41 | 59.41 | 4.98% | 31,157 |
| Jul 13, 2026 | 51.61 | 56.60 | 51.61 | 56.59 | 56.59 | 4.97% | 36,596 |
| Jul 10, 2026 | 54.00 | 54.00 | 52.80 | 53.91 | 53.91 | 0.13% | 1,523 |
| Jul 9, 2026 | 52.92 | 55.50 | 52.70 | 53.84 | 53.84 | 1.72% | 4,412 |
| Jul 8, 2026 | 53.99 | 54.00 | 52.51 | 52.93 | 52.93 | -3.75% | 2,759 |
| Jul 7, 2026 | 56.50 | 56.50 | 52.47 | 54.99 | 54.99 | -0.43% | 3,257 |
| Jul 6, 2026 | 56.57 | 56.57 | 52.50 | 55.23 | 55.23 | 2.51% | 2,056 |
| Jul 3, 2026 | 52.25 | 54.48 | 52.00 | 53.88 | 53.88 | 1.74% | 1,146 |