Ramsons Projects Limited (BOM:530925)
India · Delayed Price · Currency is INR 65.70
-3.45 (-4.99%)
At close: Jan 20, 2026
Ramsons Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 65.70 | 65.70 | 62.45 | 62.45 | 62.45 | -4.95% | 2,607 |
| Jan 20, 2026 | 68.00 | 69.00 | 65.70 | 65.70 | 65.70 | -4.99% | 2,061 |
| Jan 19, 2026 | 71.90 | 71.90 | 68.35 | 69.15 | 69.15 | -3.82% | 280 |
| Jan 16, 2026 | 79.00 | 79.00 | 71.65 | 71.90 | 71.90 | -4.64% | 4,112 |
| Jan 14, 2026 | 79.35 | 83.00 | 75.40 | 75.40 | 75.40 | -4.98% | 3,649 |
| Jan 13, 2026 | 85.50 | 85.75 | 79.30 | 79.35 | 79.35 | -4.91% | 1,884 |
| Jan 12, 2026 | 83.45 | 86.05 | 83.45 | 83.45 | 83.45 | -4.95% | 784 |
| Jan 9, 2026 | 92.40 | 92.40 | 87.80 | 87.80 | 87.80 | -4.98% | 1,339 |
| Jan 8, 2026 | 93.50 | 98.90 | 92.40 | 92.40 | 92.40 | -4.99% | 2,076 |
| Jan 7, 2026 | 102.20 | 102.20 | 97.25 | 97.25 | 97.25 | -4.98% | 1,928 |
| Jan 6, 2026 | 107.55 | 109.75 | 102.20 | 102.35 | 102.35 | -4.83% | 1,929 |
| Jan 5, 2026 | 117.00 | 118.85 | 107.55 | 107.55 | 107.55 | -4.99% | 8,643 |
| Jan 2, 2026 | 111.05 | 115.95 | 105.75 | 113.20 | 113.20 | 1.94% | 2,259 |
| Jan 1, 2026 | 121.50 | 121.50 | 110.00 | 111.05 | 111.05 | -4.06% | 6,271 |
| Dec 31, 2025 | 115.75 | 120.00 | 115.75 | 115.75 | 115.75 | - | 740 |
| Dec 30, 2025 | 115.80 | 125.80 | 115.75 | 115.75 | 115.75 | -4.97% | 3,979 |
| Dec 29, 2025 | 133.50 | 133.50 | 121.80 | 121.80 | 121.80 | -4.99% | 3,569 |
| Dec 26, 2025 | 138.00 | 141.60 | 128.20 | 128.20 | 128.20 | -4.97% | 3,374 |
| Dec 24, 2025 | 134.90 | 139.80 | 134.90 | 134.90 | 134.90 | -4.97% | 2,858 |
| Dec 23, 2025 | 141.95 | 156.85 | 141.95 | 141.95 | 141.95 | -4.99% | 5,920 |
| Dec 22, 2025 | 156.95 | 156.95 | 149.40 | 149.40 | 149.40 | -4.99% | 1,247 |
| Dec 19, 2025 | 158.00 | 162.50 | 157.25 | 157.25 | 157.25 | -4.98% | 2,045 |
| Dec 18, 2025 | 165.50 | 170.00 | 165.50 | 165.50 | 165.50 | -4.99% | 2,398 |
| Dec 17, 2025 | 175.00 | 190.60 | 174.20 | 174.20 | 174.20 | -4.99% | 3,141 |
| Dec 16, 2025 | 187.60 | 196.95 | 178.25 | 183.35 | 183.35 | -2.27% | 4,860 |
| Dec 15, 2025 | 187.60 | 193.50 | 187.60 | 187.60 | 187.60 | -4.99% | 704 |
| Dec 12, 2025 | 202.00 | 215.95 | 197.30 | 197.45 | 197.45 | -4.91% | 3,837 |
| Dec 11, 2025 | 212.30 | 223.00 | 201.90 | 207.65 | 207.65 | -2.28% | 5,054 |
| Dec 10, 2025 | 212.05 | 232.90 | 212.05 | 212.50 | 212.50 | -4.71% | 694 |
| Dec 9, 2025 | 239.15 | 239.15 | 221.35 | 223.00 | 223.00 | -4.27% | 1,623 |
| Dec 8, 2025 | 254.00 | 255.00 | 232.50 | 232.95 | 232.95 | -4.80% | 3,426 |
| Dec 5, 2025 | 239.65 | 264.85 | 239.65 | 244.70 | 244.70 | -2.99% | 7,171 |
| Dec 4, 2025 | 252.25 | 252.25 | 252.25 | 252.25 | 252.25 | -4.99% | 2,386 |
| Dec 3, 2025 | 265.50 | 293.40 | 265.50 | 265.50 | 265.50 | -4.99% | 9,805 |
| Dec 2, 2025 | 279.45 | 279.45 | 279.45 | 279.45 | 279.45 | -5.00% | 1,213 |
| Dec 1, 2025 | 294.15 | 294.15 | 294.15 | 294.15 | 294.15 | -4.99% | 607 |
| Nov 28, 2025 | 329.25 | 329.25 | 300.00 | 309.60 | 309.60 | -1.28% | 13,150 |
| Nov 27, 2025 | 283.80 | 313.60 | 283.80 | 313.60 | 313.60 | 4.99% | 6,276 |
| Nov 26, 2025 | 298.70 | 298.70 | 298.70 | 298.70 | 298.70 | -4.99% | 221 |
| Nov 25, 2025 | 314.40 | 314.40 | 314.40 | 314.40 | 314.40 | -4.99% | 176 |
| Nov 24, 2025 | 330.90 | 330.90 | 330.90 | 330.90 | 330.90 | -5.00% | 81 |
| Nov 21, 2025 | 348.30 | 348.30 | 348.30 | 348.30 | 348.30 | -4.99% | 49 |
| Nov 20, 2025 | 366.60 | 366.60 | 366.60 | 366.60 | 366.60 | -4.99% | 76 |
| Nov 19, 2025 | 385.85 | 385.85 | 385.85 | 385.85 | 385.85 | -5.00% | 431 |
| Nov 18, 2025 | 448.00 | 448.85 | 406.15 | 406.15 | 406.15 | -4.99% | 3,880 |
| Nov 17, 2025 | 427.50 | 427.50 | 427.50 | 427.50 | 427.50 | 5.00% | 630 |
| Nov 14, 2025 | 407.15 | 407.15 | 407.15 | 407.15 | 407.15 | 4.99% | 824 |
| Nov 13, 2025 | 387.80 | 387.80 | 387.80 | 387.80 | 387.80 | 5.00% | 1,150 |
| Nov 12, 2025 | 369.35 | 369.35 | 369.25 | 369.35 | 369.35 | 4.99% | 1,184 |
| Nov 11, 2025 | 351.80 | 351.80 | 351.80 | 351.80 | 351.80 | 5.00% | 1,116 |