Ramsons Projects Limited (BOM:530925)
India · Delayed Price · Currency is INR 89.50
-0.50 (-0.56%)
At close: Apr 17, 2026
Ramsons Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 112.00 | 112.00 | 102.15 | 109.40 | 109.40 | 1.77% | 477 |
| Mar 11, 2026 | 107.50 | 107.75 | 107.00 | 107.50 | 107.50 | 4.72% | 2,045 |
| Mar 10, 2026 | 102.65 | 102.65 | 102.65 | 102.65 | 102.65 | -5.00% | 443 |
| Mar 9, 2026 | 112.00 | 112.00 | 108.05 | 108.05 | 108.05 | -4.97% | 70 |
| 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 |