Ramsons Projects Limited (BOM:530925)
India · Delayed Price · Currency is INR 85.66
+1.66 (1.98%)
At close: Aug 21, 2026
Ramsons Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 84.00 | 88.99 | 84.00 | 85.66 | 85.66 | 1.98% | 8 |
| Aug 20, 2026 | 77.00 | 90.00 | 77.00 | 84.00 | 84.00 | -0.25% | 678 |
| Aug 19, 2026 | 90.00 | 90.00 | 84.00 | 84.21 | 84.21 | 0.25% | 360 |
| Aug 18, 2026 | 84.01 | 84.01 | 84.00 | 84.00 | 84.00 | 1.20% | 418 |
| Aug 17, 2026 | 82.50 | 83.00 | 82.50 | 83.00 | 83.00 | 0.96% | 1,250 |
| Aug 14, 2026 | 92.82 | 92.82 | 82.00 | 82.21 | 82.21 | -9.66% | 376 |
| Aug 13, 2026 | 89.50 | 91.00 | 83.09 | 91.00 | 91.00 | 9.64% | 3,016 |
| Aug 12, 2026 | 89.50 | 89.50 | 80.00 | 83.00 | 83.00 | -5.03% | 594 |
| Aug 11, 2026 | 87.93 | 87.93 | 85.00 | 87.40 | 87.40 | -0.11% | 171 |
| Aug 10, 2026 | 82.60 | 88.50 | 82.60 | 87.50 | 87.50 | 5.41% | 202 |
| Aug 7, 2026 | 88.92 | 88.92 | 83.00 | 83.01 | 83.01 | 2.68% | 105 |
| Aug 6, 2026 | 89.25 | 89.25 | 80.75 | 80.84 | 80.84 | -4.89% | 4,283 |
| Aug 5, 2026 | 85.50 | 93.44 | 84.55 | 85.00 | 85.00 | -4.49% | 2,726 |
| Aug 4, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - | 18 |
| Aug 3, 2026 | 91.99 | 91.99 | 89.00 | 89.00 | 89.00 | -3.25% | 211 |
| Jul 31, 2026 | 91.99 | 91.99 | 91.99 | 91.99 | 91.99 | - | 77 |
| Jul 30, 2026 | 94.50 | 94.50 | 85.50 | 91.99 | 91.99 | 2.21% | 334 |
| Jul 29, 2026 | 96.60 | 96.60 | 90.00 | 90.00 | 90.00 | -2.17% | 1,360 |
| Jul 28, 2026 | 92.79 | 92.79 | 92.00 | 92.00 | 92.00 | 4.10% | 2 |
| Jul 27, 2026 | 89.00 | 93.00 | 88.35 | 88.38 | 88.38 | -4.97% | 1,215 |
| Jul 24, 2026 | 89.30 | 94.00 | 89.30 | 93.00 | 93.00 | -1.06% | 304 |
| Jul 23, 2026 | 85.50 | 94.50 | 85.50 | 94.00 | 94.00 | 4.44% | 97 |
| Jul 22, 2026 | 91.00 | 91.00 | 90.00 | 90.00 | 90.00 | -0.04% | 205 |
| Jul 21, 2026 | 90.04 | 90.04 | 86.00 | 90.04 | 90.04 | - | 54 |
| Jul 20, 2026 | 90.45 | 91.00 | 89.55 | 90.04 | 90.04 | 0.04% | 119 |
| Jul 17, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -1.64% | 3 |
| Jul 16, 2026 | 91.57 | 91.57 | 91.50 | 91.50 | 91.50 | 0.03% | 24 |
| Jul 15, 2026 | 90.00 | 92.50 | 89.99 | 91.47 | 91.47 | -1.65% | 101 |
| Jul 13, 2026 | 90.00 | 93.00 | 90.00 | 93.00 | 93.00 | -1.06% | 1,107 |
| Jul 10, 2026 | 94.01 | 94.01 | 89.76 | 94.00 | 94.00 | -0.51% | 27 |
| Jul 9, 2026 | 92.00 | 94.49 | 89.80 | 94.48 | 94.48 | -0.01% | 610 |
| Jul 8, 2026 | 94.99 | 94.99 | 93.98 | 94.49 | 94.49 | 2.71% | 637 |
| Jul 7, 2026 | 89.18 | 92.99 | 89.18 | 92.00 | 92.00 | 3.16% | 167 |
| Jul 6, 2026 | 84.75 | 89.20 | 84.75 | 89.18 | 89.18 | -0.02% | 52 |
| Jul 3, 2026 | 86.01 | 89.59 | 86.01 | 89.20 | 89.20 | -1.44% | 374 |
| Jul 2, 2026 | 90.57 | 90.57 | 90.50 | 90.50 | 90.50 | -1.08% | 76 |
| Jul 1, 2026 | 91.59 | 91.59 | 86.51 | 91.49 | 91.49 | 0.88% | 131 |
| Jun 30, 2026 | 91.00 | 91.00 | 85.01 | 90.69 | 90.69 | 2.47% | 707 |
| Jun 29, 2026 | 85.01 | 88.50 | 85.01 | 88.50 | 88.50 | -0.90% | 663 |
| Jun 25, 2026 | 89.30 | 89.30 | 86.63 | 89.30 | 89.30 | -0.11% | 563 |
| Jun 24, 2026 | 89.30 | 94.99 | 89.30 | 89.40 | 89.40 | -4.89% | 2,189 |
| Jun 23, 2026 | 102.06 | 102.06 | 92.34 | 94.00 | 94.00 | -3.29% | 1,122 |
| Jun 22, 2026 | 102.30 | 102.30 | 97.20 | 97.20 | 97.20 | -4.99% | 1,068 |
| Jun 19, 2026 | 99.50 | 104.00 | 99.50 | 102.31 | 102.31 | 2.82% | 953 |
| Jun 18, 2026 | 100.00 | 100.00 | 99.49 | 99.50 | 99.50 | 3.70% | 272 |
| Jun 17, 2026 | 106.00 | 106.00 | 95.95 | 95.95 | 95.95 | -5.00% | 875 |
| Jun 16, 2026 | 100.00 | 102.00 | 100.00 | 101.00 | 101.00 | 3.67% | 339 |
| Jun 15, 2026 | 97.42 | 97.42 | 92.79 | 97.42 | 97.42 | 4.99% | 2,734 |
| Jun 12, 2026 | 89.10 | 92.79 | 88.73 | 92.79 | 92.79 | -0.64% | 1,271 |
| Jun 10, 2026 | 91.00 | 95.49 | 86.65 | 93.39 | 93.39 | 2.51% | 470 |