Ramco Industries Limited (BOM:532369)
India · Delayed Price · Currency is INR 308.30
-6.20 (-1.97%)
At close: Dec 5, 2025
Ramco Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 312.00 | 316.05 | 307.35 | 308.30 | 308.30 | -1.97% | 2,845 |
| Dec 4, 2025 | 319.70 | 319.70 | 312.40 | 314.50 | 314.50 | -0.93% | 1,233 |
| Dec 3, 2025 | 324.00 | 324.00 | 315.95 | 317.45 | 317.45 | -1.89% | 893 |
| Dec 2, 2025 | 326.00 | 326.25 | 320.85 | 323.55 | 323.55 | -0.72% | 1,439 |
| Dec 1, 2025 | 318.50 | 334.40 | 318.50 | 325.90 | 325.90 | -2.60% | 2,399 |
| Nov 28, 2025 | 323.00 | 336.65 | 322.85 | 334.60 | 334.60 | 4.03% | 12,933 |
| Nov 27, 2025 | 325.65 | 325.75 | 319.85 | 321.65 | 321.65 | -1.23% | 2,126 |
| Nov 26, 2025 | 317.50 | 327.80 | 317.50 | 325.65 | 325.65 | 2.99% | 3,196 |
| Nov 25, 2025 | 316.00 | 321.05 | 311.00 | 316.20 | 316.20 | -0.33% | 6,279 |
| Nov 24, 2025 | 327.70 | 329.00 | 315.60 | 317.25 | 317.25 | -3.57% | 2,023 |
| Nov 21, 2025 | 324.60 | 333.90 | 323.05 | 329.00 | 329.00 | 1.56% | 16,783 |
| Nov 20, 2025 | 313.80 | 329.75 | 313.60 | 323.95 | 323.95 | 3.25% | 6,531 |
| Nov 19, 2025 | 313.00 | 316.05 | 308.70 | 313.75 | 313.75 | 1.39% | 4,468 |
| Nov 18, 2025 | 312.55 | 313.05 | 309.00 | 309.45 | 309.45 | -1.62% | 4,300 |
| Nov 17, 2025 | 313.60 | 318.60 | 311.90 | 314.55 | 314.55 | 0.59% | 5,366 |
| Nov 14, 2025 | 314.25 | 318.00 | 310.45 | 312.70 | 312.70 | -0.76% | 8,208 |
| Nov 13, 2025 | 319.25 | 324.00 | 312.95 | 315.10 | 315.10 | -1.24% | 4,059 |
| Nov 12, 2025 | 318.05 | 324.75 | 317.20 | 319.05 | 319.05 | 0.27% | 3,651 |
| Nov 11, 2025 | 323.05 | 323.70 | 317.50 | 318.20 | 318.20 | -2.29% | 2,891 |
| Nov 10, 2025 | 333.00 | 333.00 | 322.65 | 325.65 | 325.65 | -2.00% | 4,345 |
| Nov 7, 2025 | 331.85 | 336.10 | 326.85 | 332.30 | 332.30 | 0.51% | 4,196 |
| Nov 6, 2025 | 347.35 | 347.55 | 328.05 | 330.60 | 330.60 | -5.73% | 19,233 |
| Nov 4, 2025 | 348.05 | 363.80 | 347.00 | 350.70 | 350.70 | -3.48% | 5,700 |
| Nov 3, 2025 | 356.75 | 367.45 | 348.65 | 363.35 | 363.35 | 3.22% | 8,956 |
| Oct 31, 2025 | 359.75 | 359.75 | 349.70 | 352.00 | 352.00 | -2.15% | 2,305 |
| Oct 30, 2025 | 356.00 | 365.00 | 355.30 | 359.75 | 359.75 | 1.17% | 7,524 |
| Oct 29, 2025 | 355.05 | 365.55 | 352.40 | 355.60 | 355.60 | 0.34% | 10,691 |
| Oct 28, 2025 | 340.15 | 355.95 | 339.20 | 354.40 | 354.40 | 4.51% | 17,476 |
| Oct 27, 2025 | 340.05 | 340.20 | 336.15 | 339.10 | 339.10 | -0.50% | 2,103 |
| Oct 24, 2025 | 337.15 | 342.95 | 335.20 | 340.80 | 340.80 | 1.10% | 7,397 |
| Oct 23, 2025 | 346.90 | 346.90 | 335.20 | 337.10 | 337.10 | -1.72% | 5,138 |
| Oct 21, 2025 | 342.60 | 346.00 | 337.05 | 343.00 | 343.00 | 1.21% | 3,981 |
| Oct 20, 2025 | 343.95 | 343.95 | 328.55 | 338.90 | 338.90 | 0.40% | 8,485 |
| Oct 17, 2025 | 328.70 | 338.25 | 328.70 | 337.55 | 337.55 | 2.26% | 3,700 |
| Oct 16, 2025 | 335.20 | 338.35 | 329.35 | 330.10 | 330.10 | -1.37% | 5,627 |
| Oct 15, 2025 | 334.85 | 338.85 | 332.85 | 334.70 | 334.70 | 0.78% | 5,537 |
| Oct 14, 2025 | 343.95 | 343.95 | 325.85 | 332.10 | 332.10 | -2.17% | 11,185 |
| Oct 13, 2025 | 355.60 | 355.60 | 338.85 | 339.45 | 339.45 | -2.64% | 2,991 |
| Oct 10, 2025 | 342.05 | 355.50 | 338.85 | 348.65 | 348.65 | 1.96% | 13,802 |
| Oct 9, 2025 | 342.95 | 344.50 | 335.15 | 341.95 | 341.95 | -0.34% | 21,253 |
| Oct 8, 2025 | 352.45 | 354.45 | 341.45 | 343.10 | 343.10 | -2.93% | 4,564 |
| Oct 7, 2025 | 353.95 | 355.25 | 345.05 | 353.45 | 353.45 | 0.30% | 7,367 |
| Oct 6, 2025 | 354.35 | 354.80 | 342.00 | 352.40 | 352.40 | 1.64% | 18,032 |
| Oct 3, 2025 | 342.75 | 348.30 | 336.75 | 346.70 | 346.70 | 1.17% | 14,293 |
| Oct 1, 2025 | 330.35 | 344.40 | 330.35 | 342.70 | 342.70 | 2.62% | 11,714 |
| Sep 30, 2025 | 347.00 | 352.00 | 331.60 | 333.95 | 333.95 | -3.91% | 12,153 |
| Sep 29, 2025 | 358.15 | 361.00 | 346.45 | 347.55 | 347.55 | -2.51% | 9,074 |
| Sep 26, 2025 | 367.80 | 371.25 | 355.50 | 356.50 | 356.50 | -3.58% | 26,615 |
| Sep 25, 2025 | 381.25 | 381.60 | 368.50 | 369.75 | 369.75 | -2.98% | 17,391 |
| Sep 24, 2025 | 385.00 | 388.10 | 379.15 | 381.10 | 381.10 | -1.31% | 14,337 |