Ramco Industries Limited (BOM:532369)
India · Delayed Price · Currency is INR 291.85
-1.40 (-0.48%)
At close: Jun 19, 2026
BOM:532369 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 292.00 | 294.55 | 288.45 | 291.85 | 291.85 | -0.48% | 3,915 |
| Jun 18, 2026 | 296.80 | 301.55 | 291.80 | 293.25 | 293.25 | -1.33% | 4,488 |
| Jun 17, 2026 | 291.85 | 297.75 | 288.75 | 297.20 | 297.20 | 2.82% | 6,139 |
| Jun 16, 2026 | 297.10 | 297.10 | 287.85 | 289.05 | 289.05 | -1.58% | 3,102 |
| Jun 15, 2026 | 292.70 | 298.20 | 291.00 | 293.70 | 293.70 | 0.63% | 7,874 |
| Jun 12, 2026 | 282.30 | 295.05 | 276.00 | 291.85 | 291.85 | 4.68% | 10,274 |
| Jun 11, 2026 | 285.05 | 287.25 | 275.60 | 278.80 | 278.80 | -2.98% | 5,701 |
| Jun 10, 2026 | 302.25 | 302.25 | 287.05 | 287.35 | 287.35 | -4.04% | 5,220 |
| Jun 9, 2026 | 301.50 | 308.55 | 296.95 | 299.45 | 299.45 | -0.53% | 5,059 |
| Jun 8, 2026 | 306.60 | 307.20 | 298.00 | 301.05 | 301.05 | -1.81% | 6,295 |
| Jun 5, 2026 | 300.60 | 312.50 | 299.80 | 306.60 | 306.60 | 1.19% | 5,428 |
| Jun 4, 2026 | 304.95 | 305.00 | 295.00 | 303.00 | 303.00 | -0.43% | 4,976 |
| Jun 3, 2026 | 292.30 | 307.15 | 288.30 | 304.30 | 304.30 | 4.36% | 5,275 |
| Jun 2, 2026 | 280.75 | 295.50 | 280.60 | 291.60 | 291.60 | 2.03% | 4,681 |
| Jun 1, 2026 | 297.60 | 297.65 | 283.25 | 285.80 | 285.80 | -2.94% | 7,588 |
| May 29, 2026 | 311.55 | 320.40 | 289.70 | 294.45 | 294.45 | -5.49% | 34,216 |
| May 27, 2026 | 299.10 | 336.55 | 293.45 | 311.55 | 311.55 | 5.15% | 193,714 |
| May 26, 2026 | 289.60 | 300.00 | 288.00 | 296.30 | 296.30 | 1.32% | 5,817 |
| May 25, 2026 | 286.85 | 301.35 | 286.80 | 292.45 | 292.45 | 4.60% | 3,920 |
| May 22, 2026 | 278.55 | 287.90 | 278.55 | 279.60 | 279.60 | 0.63% | 1,338 |
| May 21, 2026 | 274.45 | 279.00 | 274.45 | 277.85 | 277.85 | 1.65% | 1,030 |
| May 20, 2026 | 267.30 | 274.50 | 266.60 | 273.35 | 273.35 | 1.33% | 489 |
| May 19, 2026 | 269.90 | 272.15 | 267.10 | 269.75 | 269.75 | 0.58% | 631 |
| May 18, 2026 | 260.10 | 271.15 | 256.80 | 268.20 | 268.20 | -2.44% | 3,035 |
| May 15, 2026 | 278.65 | 281.20 | 274.00 | 274.90 | 274.90 | -1.94% | 600 |
| May 14, 2026 | 282.45 | 284.00 | 275.00 | 280.35 | 280.35 | 0.41% | 3,494 |
| May 13, 2026 | 282.70 | 283.95 | 278.10 | 279.20 | 279.20 | -1.26% | 2,097 |
| May 12, 2026 | 285.00 | 291.55 | 280.10 | 282.75 | 282.75 | -2.90% | 2,192 |
| May 11, 2026 | 295.05 | 302.05 | 288.80 | 291.20 | 291.20 | 1.98% | 7,820 |
| May 8, 2026 | 286.25 | 287.50 | 281.80 | 285.55 | 285.55 | -0.56% | 873 |
| May 7, 2026 | 285.50 | 291.35 | 284.50 | 287.15 | 287.15 | 2.08% | 6,101 |
| May 6, 2026 | 272.45 | 285.90 | 268.10 | 281.30 | 281.30 | 4.81% | 7,037 |
| May 5, 2026 | 263.30 | 270.50 | 263.30 | 268.40 | 268.40 | 0.83% | 863 |
| May 4, 2026 | 267.15 | 270.60 | 263.65 | 266.20 | 266.20 | -0.11% | 2,197 |
| Apr 30, 2026 | 267.50 | 271.10 | 265.65 | 266.50 | 266.50 | -0.04% | 3,151 |
| Apr 29, 2026 | 270.60 | 274.70 | 266.30 | 266.60 | 266.60 | -0.54% | 258 |
| Apr 28, 2026 | 272.20 | 273.80 | 267.20 | 268.05 | 268.05 | -0.63% | 1,786 |
| Apr 27, 2026 | 271.95 | 273.35 | 267.85 | 269.75 | 269.75 | 0.69% | 659 |
| Apr 24, 2026 | 269.50 | 271.40 | 265.45 | 267.90 | 267.90 | -0.39% | 2,472 |
| Apr 23, 2026 | 272.80 | 273.40 | 268.00 | 268.95 | 268.95 | -1.56% | 2,098 |
| Apr 22, 2026 | 276.20 | 276.20 | 270.25 | 273.20 | 273.20 | 0.35% | 1,153 |
| Apr 21, 2026 | 273.90 | 276.30 | 271.60 | 272.25 | 272.25 | -0.11% | 2,890 |
| Apr 20, 2026 | 279.80 | 280.25 | 271.10 | 272.55 | 272.55 | -2.22% | 1,129 |
| Apr 17, 2026 | 272.20 | 281.95 | 272.20 | 278.75 | 278.75 | 1.85% | 8,830 |
| Apr 16, 2026 | 275.30 | 281.00 | 270.00 | 273.70 | 273.70 | -0.45% | 5,476 |
| Apr 15, 2026 | 265.00 | 276.35 | 265.00 | 274.95 | 274.95 | 3.23% | 5,698 |
| Apr 13, 2026 | 261.20 | 268.00 | 257.70 | 266.35 | 266.35 | -0.54% | 4,108 |
| Apr 10, 2026 | 263.75 | 268.70 | 263.75 | 267.80 | 267.80 | 2.96% | 1,216 |
| Apr 9, 2026 | 268.60 | 270.00 | 256.85 | 260.10 | 260.10 | -2.68% | 852 |
| Apr 8, 2026 | 268.00 | 270.00 | 262.95 | 267.25 | 267.25 | 4.35% | 5,301 |