Ramsons Projects Limited (BOM:530925)
India · Delayed Price · Currency is INR 118.75
-6.24 (-4.99%)
At close: Feb 12, 2026
Ramsons Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |