Ramco Industries Limited (BOM:532369)
India · Delayed Price · Currency is INR 310.55
-9.10 (-2.85%)
At close: Feb 13, 2026
Ramco Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 319.60 | 319.60 | 307.75 | 310.55 | 310.55 | -2.85% | 1,680 |
| Feb 12, 2026 | 331.00 | 331.00 | 318.10 | 319.65 | 319.65 | -2.19% | 939 |
| Feb 11, 2026 | 333.00 | 339.00 | 321.20 | 326.80 | 326.80 | 0.99% | 10,793 |
| Feb 10, 2026 | 327.55 | 338.05 | 321.55 | 323.60 | 323.60 | -0.75% | 3,425 |
| Feb 9, 2026 | 317.00 | 330.00 | 315.05 | 326.05 | 326.05 | 2.92% | 1,303 |
| Feb 6, 2026 | 318.40 | 319.00 | 315.00 | 316.80 | 316.80 | -0.41% | 874 |
| Feb 5, 2026 | 319.70 | 321.60 | 315.20 | 318.10 | 318.10 | -0.47% | 2,283 |
| Feb 4, 2026 | 314.70 | 323.35 | 313.80 | 319.60 | 319.60 | 2.35% | 4,115 |
| Feb 3, 2026 | 314.45 | 317.45 | 309.75 | 312.25 | 312.25 | 0.11% | 3,004 |
| Feb 2, 2026 | 301.10 | 312.40 | 301.10 | 311.90 | 311.90 | 3.01% | 1,401 |
| Feb 1, 2026 | 311.35 | 313.85 | 301.50 | 302.80 | 302.80 | -4.04% | 1,070 |
| Jan 30, 2026 | 302.35 | 318.20 | 300.40 | 315.55 | 315.55 | 3.54% | 1,384 |
| Jan 29, 2026 | 301.90 | 307.60 | 298.30 | 304.75 | 304.75 | 0.25% | 1,242 |
| Jan 28, 2026 | 306.10 | 307.75 | 302.00 | 304.00 | 304.00 | -1.28% | 1,697 |
| Jan 27, 2026 | 300.15 | 309.65 | 293.55 | 307.95 | 307.95 | 2.22% | 3,226 |
| Jan 23, 2026 | 281.05 | 316.60 | 281.05 | 301.25 | 301.25 | 3.34% | 8,652 |
| Jan 22, 2026 | 287.25 | 296.55 | 285.65 | 291.50 | 291.50 | 0.57% | 2,720 |
| Jan 21, 2026 | 280.05 | 295.40 | 280.05 | 289.85 | 289.85 | 0.68% | 2,442 |
| Jan 20, 2026 | 295.60 | 296.75 | 285.35 | 287.90 | 287.90 | -3.01% | 6,474 |
| Jan 19, 2026 | 306.20 | 307.75 | 295.00 | 296.85 | 296.85 | -3.48% | 4,112 |
| Jan 16, 2026 | 306.70 | 311.35 | 297.95 | 307.55 | 307.55 | 0.46% | 9,020 |
| Jan 14, 2026 | 315.75 | 316.90 | 303.00 | 306.15 | 306.15 | -3.35% | 10,919 |
| Jan 13, 2026 | 322.60 | 322.60 | 315.00 | 316.75 | 316.75 | -1.78% | 3,055 |
| Jan 12, 2026 | 316.05 | 327.40 | 308.60 | 322.50 | 322.50 | -0.06% | 15,629 |
| Jan 9, 2026 | 316.70 | 326.30 | 316.70 | 322.70 | 322.70 | 0.61% | 1,523 |
| Jan 8, 2026 | 317.15 | 324.45 | 314.25 | 320.75 | 320.75 | 0.94% | 2,299 |
| Jan 7, 2026 | 315.55 | 320.70 | 314.70 | 317.75 | 317.75 | -0.39% | 1,607 |
| Jan 6, 2026 | 322.80 | 325.55 | 315.90 | 319.00 | 319.00 | -1.09% | 1,369 |
| Jan 5, 2026 | 314.20 | 324.75 | 314.20 | 322.50 | 322.50 | 2.64% | 11,091 |
| Jan 2, 2026 | 311.25 | 320.00 | 311.25 | 314.20 | 314.20 | 0.05% | 2,838 |
| Jan 1, 2026 | 310.65 | 315.75 | 308.35 | 314.05 | 314.05 | 1.16% | 754 |
| Dec 31, 2025 | 311.35 | 315.30 | 310.45 | 310.45 | 310.45 | 0.06% | 1,050 |
| Dec 30, 2025 | 306.75 | 312.40 | 306.75 | 310.25 | 310.25 | -0.02% | 903 |
| Dec 29, 2025 | 316.45 | 316.45 | 308.85 | 310.30 | 310.30 | -1.90% | 2,414 |
| Dec 26, 2025 | 321.30 | 326.35 | 315.30 | 316.30 | 316.30 | -1.56% | 2,648 |
| Dec 24, 2025 | 316.50 | 324.80 | 315.85 | 321.30 | 321.30 | 1.53% | 4,248 |
| Dec 23, 2025 | 317.00 | 319.90 | 315.45 | 316.45 | 316.45 | 0.05% | 887 |
| Dec 22, 2025 | 304.05 | 318.50 | 304.05 | 316.30 | 316.30 | -0.39% | 2,312 |
| Dec 19, 2025 | 312.00 | 319.80 | 312.00 | 317.55 | 317.55 | 1.50% | 3,459 |
| Dec 18, 2025 | 312.70 | 316.15 | 310.70 | 312.85 | 312.85 | -0.40% | 1,382 |
| Dec 17, 2025 | 309.00 | 315.85 | 306.85 | 314.10 | 314.10 | 0.34% | 898 |
| Dec 16, 2025 | 312.90 | 315.00 | 310.00 | 313.05 | 313.05 | -0.33% | 886 |
| Dec 15, 2025 | 314.65 | 318.90 | 313.40 | 314.10 | 314.10 | -1.15% | 747 |
| Dec 12, 2025 | 316.85 | 318.90 | 313.10 | 317.75 | 317.75 | 0.28% | 1,513 |
| Dec 11, 2025 | 307.85 | 323.40 | 306.60 | 316.85 | 316.85 | 3.65% | 1,750 |
| Dec 10, 2025 | 305.30 | 308.80 | 304.45 | 305.70 | 305.70 | 0.43% | 5,224 |
| Dec 9, 2025 | 304.45 | 305.90 | 290.05 | 304.40 | 304.40 | 2.08% | 6,246 |
| Dec 8, 2025 | 308.50 | 311.50 | 296.20 | 298.20 | 298.20 | -3.28% | 3,349 |
| 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 |