Ramsons Projects Limited (BOM:530925)
India · Delayed Price · Currency is INR 82.20
-2.80 (-3.29%)
At close: May 29, 2026
Ramsons Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 84.05 | 85.50 | 81.00 | 82.20 | 82.20 | -3.29% | 439 |
| May 27, 2026 | 85.50 | 88.80 | 85.00 | 85.00 | 85.00 | -1.05% | 1,111 |
| May 26, 2026 | 86.00 | 88.80 | 85.50 | 85.90 | 85.90 | 0.47% | 1,068 |
| May 25, 2026 | 88.00 | 88.00 | 85.50 | 85.50 | 85.50 | -5.00% | 1,207 |
| May 22, 2026 | 93.80 | 93.80 | 90.00 | 90.00 | 90.00 | 0.69% | 337 |
| May 21, 2026 | 97.59 | 97.59 | 89.00 | 89.38 | 89.38 | -3.86% | 1,474 |
| May 20, 2026 | 92.97 | 92.97 | 92.97 | 92.97 | 92.97 | 4.99% | 456 |
| May 19, 2026 | 88.55 | 88.55 | 88.55 | 88.55 | 88.55 | - | 59 |
| May 18, 2026 | 90.00 | 91.00 | 88.55 | 88.55 | 88.55 | -4.84% | 473 |
| May 15, 2026 | 96.90 | 96.90 | 91.10 | 93.05 | 93.05 | -2.05% | 199 |
| May 14, 2026 | 95.25 | 104.30 | 95.00 | 95.00 | 95.00 | -4.99% | 2,344 |
| May 13, 2026 | 100.19 | 100.19 | 91.01 | 99.99 | 99.99 | 4.79% | 1,072 |
| May 12, 2026 | 100.10 | 100.10 | 94.82 | 95.42 | 95.42 | -4.40% | 749 |
| May 11, 2026 | 99.00 | 99.81 | 99.00 | 99.81 | 99.81 | 2.00% | 671 |
| May 8, 2026 | 100.00 | 103.99 | 97.85 | 97.85 | 97.85 | -5.00% | 590 |
| May 7, 2026 | 103.00 | 103.00 | 93.20 | 103.00 | 103.00 | 4.99% | 1,194 |
| May 6, 2026 | 98.00 | 98.10 | 95.10 | 98.10 | 98.10 | -0.91% | 325 |
| May 5, 2026 | 98.10 | 99.00 | 97.99 | 99.00 | 99.00 | -0.75% | 286 |
| May 4, 2026 | 94.00 | 99.75 | 91.15 | 99.75 | 99.75 | 5.00% | 33 |
| Apr 30, 2026 | 100.00 | 100.00 | 95.00 | 95.00 | 95.00 | -3.16% | 87 |
| Apr 29, 2026 | 92.16 | 101.74 | 92.10 | 98.10 | 98.10 | 1.24% | 325 |
| Apr 28, 2026 | 98.10 | 102.90 | 95.00 | 96.90 | 96.90 | -1.22% | 1,575 |
| Apr 27, 2026 | 100.99 | 101.53 | 95.00 | 98.10 | 98.10 | 1.45% | 591 |
| Apr 24, 2026 | 97.00 | 97.00 | 89.10 | 96.70 | 96.70 | 3.81% | 217 |
| Apr 23, 2026 | 96.60 | 96.60 | 91.00 | 93.15 | 93.15 | 1.25% | 477 |
| Apr 22, 2026 | 89.99 | 92.40 | 89.99 | 92.00 | 92.00 | 4.55% | 578 |
| Apr 21, 2026 | 86.10 | 88.00 | 86.10 | 88.00 | 88.00 | -1.93% | 63 |
| Apr 20, 2026 | 89.50 | 89.74 | 86.40 | 89.73 | 89.73 | 0.26% | 606 |
| Apr 17, 2026 | 89.00 | 90.00 | 85.72 | 89.50 | 89.50 | -0.56% | 2,908 |
| Apr 16, 2026 | 95.00 | 95.00 | 86.42 | 90.00 | 90.00 | -1.06% | 3,113 |
| Apr 15, 2026 | 99.00 | 99.00 | 90.96 | 90.96 | 90.96 | -4.99% | 2,593 |
| Apr 13, 2026 | 95.79 | 95.79 | 91.01 | 95.74 | 95.74 | -0.05% | 13 |
| Apr 10, 2026 | 91.13 | 95.89 | 91.13 | 95.79 | 95.79 | -0.14% | 369 |
| Apr 9, 2026 | 88.96 | 97.99 | 88.96 | 95.92 | 95.92 | 2.43% | 604 |
| Apr 8, 2026 | 90.00 | 93.80 | 85.00 | 93.64 | 93.64 | 4.77% | 891 |
| Apr 7, 2026 | 95.45 | 97.00 | 88.91 | 89.38 | 89.38 | -4.49% | 809 |
| Apr 6, 2026 | 93.58 | 100.00 | 93.58 | 93.58 | 93.58 | -4.99% | 1,521 |
| Apr 2, 2026 | 100.00 | 100.00 | 95.00 | 98.50 | 98.50 | 1.58% | 200 |
| Apr 1, 2026 | 97.50 | 97.50 | 95.00 | 96.97 | 96.97 | 4.10% | 580 |
| Mar 30, 2026 | 93.15 | 97.80 | 93.15 | 93.15 | 93.15 | -5.00% | 573 |
| Mar 27, 2026 | 100.00 | 100.00 | 98.05 | 98.05 | 98.05 | -0.96% | 12 |
| Mar 25, 2026 | 100.00 | 100.00 | 90.85 | 99.00 | 99.00 | 3.56% | 2,015 |
| Mar 24, 2026 | 103.65 | 104.95 | 95.50 | 95.60 | 95.60 | -4.88% | 661 |
| Mar 23, 2026 | 103.00 | 103.00 | 93.60 | 100.50 | 100.50 | 2.03% | 1,062 |
| Mar 20, 2026 | 96.55 | 98.50 | 93.60 | 98.50 | 98.50 | - | 2,276 |
| Mar 19, 2026 | 102.95 | 102.95 | 93.80 | 98.50 | 98.50 | -0.20% | 299 |
| Mar 18, 2026 | 98.70 | 98.70 | 98.70 | 98.70 | 98.70 | -4.96% | 124 |
| Mar 17, 2026 | 104.00 | 107.15 | 103.85 | 103.85 | 103.85 | -4.99% | 259 |
| Mar 16, 2026 | 103.50 | 111.40 | 103.50 | 109.30 | 109.30 | 0.37% | 506 |
| Mar 13, 2026 | 111.40 | 111.40 | 104.00 | 108.90 | 108.90 | -0.46% | 194 |