Ramsons Projects Limited (BOM:530925)
India · Delayed Price · Currency is INR 73.20
-10.72 (-12.77%)
At close: Oct 23, 2026
Ramsons Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 80.00 | 80.00 | 73.20 | 73.20 | 73.20 | -12.77% | 130 |
| Oct 22, 2026 | 87.99 | 87.99 | 76.80 | 83.92 | 83.92 | 11.36% | 1,000 |
| Oct 21, 2026 | 85.90 | 85.90 | 71.10 | 75.36 | 75.36 | -12.27% | 434 |
| Oct 19, 2026 | 73.00 | 87.72 | 73.00 | 85.90 | 85.90 | 6.15% | 93 |
| Oct 16, 2026 | 86.00 | 86.00 | 79.15 | 80.92 | 80.92 | 0.52% | 18 |
| Oct 15, 2026 | 80.55 | 80.55 | 80.50 | 80.50 | 80.50 | -6.88% | 2 |
| Oct 14, 2026 | 87.00 | 87.00 | 86.40 | 86.45 | 86.45 | 3.61% | 68 |
| Oct 13, 2026 | 84.71 | 84.71 | 80.00 | 83.44 | 83.44 | -0.52% | 168 |
| Oct 12, 2026 | 78.00 | 85.00 | 78.00 | 83.88 | 83.88 | 5.36% | 1,758 |
| Oct 9, 2026 | 84.90 | 84.90 | 77.30 | 79.61 | 79.61 | 4.75% | 2,288 |
| Oct 8, 2026 | 77.10 | 84.99 | 70.00 | 76.00 | 76.00 | -7.33% | 1,737 |
| Oct 7, 2026 | 81.50 | 85.00 | 81.50 | 82.01 | 82.01 | -1.19% | 1,041 |
| Oct 6, 2026 | 84.37 | 84.37 | 80.50 | 83.00 | 83.00 | -3.59% | 728 |
| Oct 5, 2026 | 72.40 | 86.70 | 72.40 | 86.09 | 86.09 | 7.61% | 2,199 |
| Oct 1, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1.27% | 300 |
| Sep 30, 2026 | 83.65 | 83.65 | 78.00 | 79.00 | 79.00 | -4.93% | 2,455 |
| Sep 29, 2026 | 82.90 | 83.18 | 78.05 | 83.10 | 83.10 | 0.24% | 1,544 |
| Sep 28, 2026 | 72.90 | 83.20 | 72.50 | 82.90 | 82.90 | 4.72% | 1,898 |
| Sep 25, 2026 | 84.98 | 84.98 | 71.99 | 79.16 | 79.16 | -1.03% | 1,304 |
| Sep 24, 2026 | 78.00 | 79.99 | 78.00 | 79.98 | 79.98 | -0.02% | 794 |
| Sep 23, 2026 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | -1.98% | 133 |
| Sep 22, 2026 | 83.52 | 83.52 | 76.25 | 81.62 | 81.62 | -1.31% | 610 |
| Sep 21, 2026 | 82.62 | 84.50 | 76.20 | 82.70 | 82.70 | 2.10% | 1,576 |
| Sep 18, 2026 | 79.00 | 81.00 | 79.00 | 81.00 | 81.00 | 2.47% | 214 |
| Sep 17, 2026 | 79.00 | 79.05 | 79.00 | 79.05 | 79.05 | 0.70% | 427 |
| Sep 15, 2026 | 77.61 | 78.78 | 77.61 | 78.50 | 78.50 | 0.64% | 8 |
| Sep 10, 2026 | 72.20 | 78.95 | 72.20 | 78.00 | 78.00 | 8.33% | 877 |
| Sep 9, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -9.43% | 1 |
| Sep 8, 2026 | 79.15 | 79.96 | 79.15 | 79.50 | 79.50 | 0.63% | 247 |
| Sep 7, 2026 | 78.30 | 79.01 | 78.30 | 79.00 | 79.00 | -5.95% | 225 |
| Sep 4, 2026 | 83.00 | 86.94 | 79.00 | 84.00 | 84.00 | 1.20% | 1,370 |
| Sep 3, 2026 | 79.00 | 87.00 | 79.00 | 83.00 | 83.00 | -4.49% | 518 |
| Sep 2, 2026 | 78.00 | 90.00 | 78.00 | 86.90 | 86.90 | 3.15% | 352 |
| Sep 1, 2026 | 79.95 | 87.94 | 78.00 | 84.25 | 84.25 | 5.38% | 1,423 |
| Aug 31, 2026 | 78.06 | 80.54 | 78.06 | 79.95 | 79.95 | -7.82% | 291 |
| Aug 28, 2026 | 86.99 | 86.99 | 85.00 | 86.73 | 86.73 | -0.31% | 55 |
| Aug 26, 2026 | 88.08 | 88.08 | 87.00 | 87.00 | 87.00 | -2.21% | 11 |
| Aug 25, 2026 | 92.00 | 92.00 | 80.75 | 88.97 | 88.97 | -0.82% | 136 |
| Aug 24, 2026 | 84.00 | 89.71 | 78.01 | 89.71 | 89.71 | 4.73% | 1,513 |
| 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 |