Ramco Industries Limited (BOM:532369)
India · Delayed Price · Currency is INR 321.60
-4.00 (-1.23%)
At close: Sep 22, 2026
BOM:532369 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 324.20 | 327.50 | 319.50 | 321.60 | 321.60 | -1.23% | 2,830 |
| Sep 21, 2026 | 331.75 | 331.75 | 325.45 | 325.60 | 325.60 | -2.19% | 2,368 |
| Sep 18, 2026 | 322.60 | 335.55 | 316.60 | 332.90 | 332.90 | 4.10% | 9,795 |
| Sep 17, 2026 | 320.15 | 323.90 | 316.90 | 319.80 | 319.80 | -0.30% | 4,072 |
| Sep 16, 2026 | 318.35 | 322.20 | 309.00 | 320.75 | 320.75 | 1.07% | 6,509 |
| Sep 15, 2026 | 322.30 | 322.75 | 312.50 | 317.35 | 317.35 | -1.47% | 7,608 |
| Sep 11, 2026 | 319.25 | 324.80 | 311.40 | 322.10 | 322.10 | 1.15% | 8,065 |
| Sep 10, 2026 | 320.95 | 321.30 | 314.55 | 318.45 | 318.45 | -0.64% | 3,895 |
| Sep 9, 2026 | 320.85 | 321.85 | 315.80 | 320.50 | 320.50 | -0.51% | 5,055 |
| Sep 8, 2026 | 321.90 | 324.75 | 318.55 | 322.15 | 322.15 | -0.43% | 4,955 |
| Sep 7, 2026 | 322.65 | 325.00 | 318.30 | 323.55 | 323.55 | 0.28% | 3,331 |
| Sep 4, 2026 | 327.00 | 329.10 | 320.45 | 322.65 | 322.65 | -0.28% | 3,416 |
| Sep 3, 2026 | 316.50 | 324.20 | 316.50 | 323.55 | 323.55 | 2.68% | 5,803 |
| Sep 2, 2026 | 323.80 | 324.00 | 310.80 | 315.10 | 315.10 | -2.84% | 10,200 |
| Sep 1, 2026 | 327.05 | 334.45 | 320.40 | 324.30 | 324.30 | -1.14% | 7,659 |
| Aug 31, 2026 | 333.35 | 334.10 | 326.00 | 328.05 | 328.05 | -2.51% | 8,462 |
| Aug 28, 2026 | 336.45 | 342.00 | 333.00 | 336.50 | 336.50 | -1.65% | 5,118 |
| Aug 27, 2026 | 348.95 | 349.00 | 339.55 | 342.15 | 342.15 | -2.10% | 5,160 |
| Aug 26, 2026 | 350.15 | 352.35 | 346.05 | 349.50 | 349.50 | -0.10% | 8,617 |
| Aug 25, 2026 | 341.15 | 350.05 | 341.15 | 349.85 | 349.85 | 2.07% | 8,903 |
| Aug 24, 2026 | 353.95 | 354.00 | 337.05 | 342.75 | 342.75 | -1.20% | 3,576 |
| 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 |