Ramco Industries Limited (BOM:532369)
India · Delayed Price · Currency is INR 272.25
-0.30 (-0.11%)
At close: Apr 21, 2026
BOM:532369 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 252.00 | 261.90 | 252.00 | 256.10 | 256.10 | -2.16% | 3,485 |
| Apr 6, 2026 | 252.00 | 267.95 | 248.15 | 261.75 | 261.75 | 2.89% | 8,724 |
| Apr 2, 2026 | 250.00 | 255.20 | 241.00 | 254.40 | 254.40 | 2.95% | 3,205 |
| Apr 1, 2026 | 244.75 | 256.75 | 242.70 | 247.10 | 247.10 | 5.69% | 2,913 |
| Mar 30, 2026 | 236.00 | 241.95 | 230.70 | 233.80 | 233.80 | -2.28% | 4,102 |
| Mar 27, 2026 | 253.80 | 255.00 | 236.70 | 239.25 | 239.25 | -7.07% | 12,008 |
| Mar 25, 2026 | 258.95 | 269.70 | 257.00 | 257.45 | 257.45 | 1.04% | 11,431 |
| Mar 24, 2026 | 243.05 | 260.00 | 238.90 | 254.80 | 254.80 | 6.08% | 11,708 |
| Mar 23, 2026 | 257.00 | 257.00 | 238.00 | 240.20 | 240.20 | -6.86% | 3,008 |
| Mar 20, 2026 | 254.20 | 264.45 | 254.20 | 257.90 | 257.90 | 1.50% | 4,132 |
| Mar 19, 2026 | 263.65 | 263.65 | 253.00 | 254.10 | 254.10 | -3.97% | 1,321 |
| Mar 18, 2026 | 260.05 | 268.00 | 260.00 | 264.60 | 264.60 | 2.50% | 5,014 |
| Mar 17, 2026 | 257.80 | 265.55 | 253.40 | 258.15 | 258.15 | 1.28% | 3,193 |
| Mar 16, 2026 | 267.55 | 267.55 | 252.00 | 254.90 | 254.90 | -4.75% | 7,032 |
| Mar 13, 2026 | 273.60 | 275.85 | 265.40 | 267.60 | 267.60 | -1.91% | 7,440 |
| Mar 12, 2026 | 272.95 | 279.00 | 270.10 | 272.80 | 272.80 | -2.61% | 2,502 |
| Mar 11, 2026 | 279.25 | 283.15 | 274.50 | 280.10 | 280.10 | 0.30% | 2,429 |
| Mar 10, 2026 | 262.55 | 280.00 | 262.45 | 279.25 | 279.25 | 6.69% | 31,594 |
| Mar 9, 2026 | 273.00 | 273.00 | 261.05 | 261.75 | 261.75 | -4.19% | 1,218 |
| Mar 6, 2026 | 281.05 | 281.05 | 272.00 | 273.20 | 273.20 | -2.90% | 1,549 |
| Mar 5, 2026 | 278.50 | 282.00 | 275.00 | 281.35 | 281.35 | 1.11% | 2,109 |
| Mar 4, 2026 | 279.45 | 282.85 | 274.50 | 278.25 | 278.25 | -0.45% | 2,775 |
| Mar 2, 2026 | 251.05 | 290.50 | 251.05 | 279.50 | 279.50 | -3.75% | 92,538 |
| Feb 27, 2026 | 294.00 | 294.00 | 288.10 | 290.40 | 290.40 | -1.83% | 1,657 |
| Feb 26, 2026 | 296.85 | 299.35 | 292.80 | 295.80 | 295.80 | -0.20% | 1,856 |
| Feb 25, 2026 | 295.55 | 302.30 | 293.05 | 296.40 | 296.40 | -1.00% | 2,123 |
| Feb 24, 2026 | 304.05 | 306.00 | 298.60 | 299.40 | 299.40 | -3.95% | 1,162 |
| Feb 23, 2026 | 307.20 | 311.85 | 303.80 | 311.70 | 311.70 | 1.51% | 384 |
| Feb 20, 2026 | 307.80 | 311.20 | 306.65 | 307.05 | 307.05 | -0.60% | 1,385 |
| Feb 19, 2026 | 315.00 | 315.00 | 303.75 | 308.90 | 308.90 | -1.09% | 3,812 |
| Feb 18, 2026 | 314.00 | 314.00 | 310.10 | 312.30 | 312.30 | -0.54% | 415 |
| Feb 17, 2026 | 311.65 | 316.90 | 311.65 | 314.00 | 314.00 | 0.46% | 693 |
| Feb 16, 2026 | 308.85 | 316.95 | 306.50 | 312.55 | 312.55 | 0.64% | 174 |
| 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 |