Ramsons Projects Limited (BOM:530925)
India · Delayed Price · Currency is INR 116.70
+2.45 (2.14%)
At close: Mar 5, 2026
Ramsons Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 116.15 | 118.90 | 111.00 | 113.70 | 113.70 | -2.57% | 507 |
| Mar 5, 2026 | 108.55 | 119.50 | 108.55 | 116.70 | 116.70 | 2.14% | 2,145 |
| Mar 4, 2026 | 122.75 | 122.75 | 111.15 | 114.25 | 114.25 | -2.31% | 7,587 |
| Mar 2, 2026 | 116.95 | 116.95 | 116.00 | 116.95 | 116.95 | 4.96% | 4,220 |
| Feb 27, 2026 | 111.42 | 111.42 | 100.82 | 111.42 | 111.42 | 4.99% | 5,705 |
| Feb 26, 2026 | 106.12 | 106.12 | 106.12 | 106.12 | 106.12 | 5.00% | 1,075 |
| Feb 25, 2026 | 101.07 | 101.07 | 101.07 | 101.07 | 101.07 | 5.00% | 3,958 |
| Feb 24, 2026 | 96.26 | 96.26 | 96.26 | 96.26 | 96.26 | 5.00% | 338 |
| Feb 23, 2026 | 82.96 | 91.68 | 82.96 | 91.68 | 91.68 | 4.99% | 6,820 |
| Feb 20, 2026 | 87.32 | 87.32 | 87.32 | 87.32 | 87.32 | -4.99% | 516 |
| Feb 19, 2026 | 91.91 | 91.91 | 91.91 | 91.91 | 91.91 | -4.99% | 418 |
| Feb 18, 2026 | 96.74 | 96.74 | 96.74 | 96.74 | 96.74 | -5.00% | 237 |
| Feb 17, 2026 | 101.83 | 101.83 | 101.83 | 101.83 | 101.83 | -4.99% | 7 |
| Feb 16, 2026 | 107.18 | 107.18 | 107.18 | 107.18 | 107.18 | -5.00% | 139 |
| Feb 13, 2026 | 112.82 | 112.82 | 112.82 | 112.82 | 112.82 | -4.99% | 5,538 |
| Feb 12, 2026 | 118.75 | 118.75 | 118.75 | 118.75 | 118.75 | -4.99% | 2,294 |
| Feb 11, 2026 | 124.99 | 124.99 | 124.99 | 124.99 | 124.99 | 5.00% | 1,166 |
| Feb 10, 2026 | 119.04 | 119.04 | 119.04 | 119.04 | 119.04 | 4.99% | 909 |
| Feb 9, 2026 | 113.38 | 113.38 | 113.38 | 113.38 | 113.38 | 4.99% | 970 |
| Feb 6, 2026 | 107.99 | 107.99 | 107.99 | 107.99 | 107.99 | 5.00% | 825 |
| Feb 5, 2026 | 102.85 | 102.85 | 102.85 | 102.85 | 102.85 | 4.99% | 814 |
| Feb 4, 2026 | 97.96 | 97.96 | 97.96 | 97.96 | 97.96 | 4.99% | 1,015 |
| Feb 3, 2026 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | 5.00% | 2,130 |
| Feb 2, 2026 | 88.86 | 88.86 | 88.86 | 88.86 | 88.86 | 5.00% | 1,933 |
| Feb 1, 2026 | 84.60 | 84.63 | 84.60 | 84.63 | 84.63 | 5.00% | 604 |
| Jan 30, 2026 | 81.90 | 81.90 | 75.30 | 80.60 | 80.60 | 3.33% | 17,134 |
| Jan 29, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 4.98% | 476 |
| Jan 28, 2026 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | 4.94% | 10 |
| Jan 27, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | 4.97% | 2 |
| Jan 23, 2026 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | 4.98% | 468 |
| Jan 22, 2026 | 60.00 | 65.55 | 59.35 | 64.25 | 64.25 | 2.88% | 13,589 |
| 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 |