Ramco Industries Limited (BOM:532369)
India · Delayed Price · Currency is INR 346.90
-7.00 (-1.98%)
At close: Aug 21, 2026
BOM:532369 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 359.20 | 359.20 | 346.00 | 346.90 | 346.90 | -1.98% | 11,314 |
| Aug 20, 2026 | 340.00 | 355.75 | 340.00 | 353.90 | 353.90 | 4.46% | 8,515 |
| Aug 19, 2026 | 342.05 | 347.55 | 338.30 | 338.80 | 338.80 | -2.00% | 6,307 |
| Aug 18, 2026 | 357.40 | 357.40 | 343.85 | 345.70 | 345.70 | -2.01% | 3,994 |
| Aug 17, 2026 | 358.50 | 359.80 | 350.00 | 352.80 | 352.80 | -1.36% | 6,383 |
| Aug 14, 2026 | 355.00 | 361.50 | 352.65 | 357.65 | 357.65 | -0.01% | 13,104 |
| Aug 13, 2026 | 361.05 | 369.85 | 355.60 | 357.70 | 357.70 | 0.13% | 17,833 |
| Aug 12, 2026 | 365.50 | 373.45 | 351.70 | 358.50 | 357.25 | -3.28% | 55,107 |
| Aug 11, 2026 | 375.50 | 389.15 | 365.10 | 370.65 | 369.36 | -1.76% | 247,766 |
| Aug 10, 2026 | 344.35 | 395.80 | 336.45 | 377.30 | 375.98 | 11.41% | 809,114 |
| Aug 7, 2026 | 335.75 | 339.70 | 328.25 | 338.65 | 337.47 | 1.56% | 5,286 |
| Aug 6, 2026 | 331.85 | 342.00 | 329.25 | 333.45 | 332.29 | 0.97% | 17,079 |
| Aug 5, 2026 | 330.00 | 333.40 | 328.55 | 330.25 | 329.10 | 0.78% | 3,111 |
| Aug 4, 2026 | 337.30 | 337.35 | 327.10 | 327.70 | 326.56 | -1.52% | 6,498 |
| Aug 3, 2026 | 329.35 | 333.90 | 328.25 | 332.75 | 331.59 | 1.91% | 9,055 |
| Jul 31, 2026 | 326.95 | 338.15 | 326.00 | 326.50 | 325.36 | -0.47% | 4,950 |
| Jul 30, 2026 | 336.00 | 336.30 | 326.05 | 328.05 | 326.91 | -1.52% | 4,417 |
| Jul 29, 2026 | 335.20 | 339.70 | 330.80 | 333.10 | 331.94 | 0.47% | 4,287 |
| Jul 28, 2026 | 334.00 | 340.65 | 329.40 | 331.55 | 330.39 | -1.86% | 9,418 |
| Jul 27, 2026 | 335.55 | 345.40 | 327.55 | 337.85 | 336.67 | 2.66% | 14,397 |
| Jul 24, 2026 | 335.75 | 335.75 | 326.20 | 329.10 | 327.95 | -1.26% | 10,735 |
| Jul 23, 2026 | 340.00 | 343.80 | 332.75 | 333.30 | 332.14 | -2.20% | 10,531 |
| Jul 22, 2026 | 353.40 | 353.40 | 339.00 | 340.80 | 339.61 | -2.38% | 5,165 |
| Jul 21, 2026 | 357.45 | 357.45 | 347.00 | 349.10 | 347.88 | -1.48% | 6,477 |
| Jul 20, 2026 | 353.45 | 356.45 | 348.35 | 354.35 | 353.11 | 0.20% | 11,395 |
| Jul 17, 2026 | 364.85 | 364.85 | 349.50 | 353.65 | 352.42 | -1.94% | 8,619 |
| Jul 16, 2026 | 368.25 | 368.50 | 356.95 | 360.65 | 359.39 | -1.58% | 7,213 |
| Jul 15, 2026 | 352.05 | 374.80 | 352.05 | 366.45 | 365.17 | 0.19% | 11,295 |
| Jul 14, 2026 | 370.00 | 374.90 | 363.00 | 365.75 | 364.47 | -1.76% | 8,431 |
| Jul 13, 2026 | 362.40 | 381.30 | 361.55 | 372.30 | 371.00 | 1.20% | 36,732 |
| Jul 10, 2026 | 373.50 | 374.95 | 364.00 | 367.90 | 366.62 | -0.16% | 17,063 |
| Jul 9, 2026 | 346.50 | 375.30 | 345.00 | 368.50 | 367.22 | 7.25% | 55,420 |
| Jul 8, 2026 | 353.50 | 361.05 | 340.75 | 343.60 | 342.40 | -3.42% | 45,908 |
| Jul 7, 2026 | 350.30 | 361.10 | 344.00 | 355.75 | 354.51 | 2.74% | 60,911 |
| Jul 6, 2026 | 334.00 | 353.30 | 334.00 | 346.25 | 345.04 | 2.90% | 56,922 |
| Jul 3, 2026 | 354.90 | 354.90 | 331.00 | 336.50 | 335.33 | 0.40% | 18,058 |
| Jul 2, 2026 | 335.50 | 340.35 | 333.15 | 335.15 | 333.98 | 0.49% | 13,875 |
| Jul 1, 2026 | 340.30 | 340.30 | 330.65 | 333.50 | 332.34 | -1.64% | 20,844 |
| Jun 30, 2026 | 335.50 | 345.45 | 334.90 | 339.05 | 337.87 | 1.88% | 74,666 |
| Jun 29, 2026 | 333.60 | 343.20 | 326.85 | 332.80 | 331.64 | -2.66% | 111,863 |
| Jun 25, 2026 | 310.35 | 355.85 | 310.35 | 341.90 | 340.71 | 12.21% | 912,357 |
| Jun 24, 2026 | 294.55 | 305.60 | 294.55 | 304.70 | 303.64 | 2.80% | 10,352 |
| Jun 23, 2026 | 308.60 | 309.70 | 295.00 | 296.40 | 295.37 | -3.22% | 15,420 |
| Jun 22, 2026 | 293.10 | 309.00 | 291.85 | 306.25 | 305.18 | 4.93% | 30,628 |
| Jun 19, 2026 | 292.00 | 294.55 | 288.45 | 291.85 | 290.83 | -0.48% | 3,915 |
| Jun 18, 2026 | 296.80 | 301.55 | 291.80 | 293.25 | 292.23 | -1.33% | 4,488 |
| Jun 17, 2026 | 291.85 | 297.75 | 288.75 | 297.20 | 296.16 | 2.82% | 6,139 |
| Jun 16, 2026 | 297.10 | 297.10 | 287.85 | 289.05 | 288.04 | -1.58% | 3,102 |
| Jun 15, 2026 | 292.70 | 298.20 | 291.00 | 293.70 | 292.68 | 0.63% | 7,874 |
| Jun 12, 2026 | 282.30 | 295.05 | 276.00 | 291.85 | 290.83 | 4.68% | 10,274 |