Ramco Industries Limited (NSE:RAMCOIND)
India · Delayed Price · Currency is INR 302.75
+11.25 (3.86%)
Jan 23, 2026, 3:29 PM IST
Ramco Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 291.50 | 316.00 | 289.00 | 302.75 | 302.75 | 3.86% | 364,215 |
| Jan 22, 2026 | 287.05 | 297.70 | 285.65 | 291.50 | 291.50 | 1.46% | 168,936 |
| Jan 21, 2026 | 281.10 | 298.00 | 281.10 | 287.30 | 287.30 | 0.02% | 183,636 |
| Jan 20, 2026 | 297.00 | 297.55 | 285.00 | 287.25 | 287.25 | -3.32% | 165,823 |
| Jan 19, 2026 | 306.60 | 308.00 | 295.10 | 297.10 | 297.10 | -3.43% | 61,518 |
| Jan 16, 2026 | 309.30 | 309.30 | 299.55 | 307.65 | 307.65 | 0.44% | 86,635 |
| Jan 14, 2026 | 317.00 | 317.00 | 304.55 | 306.30 | 306.30 | -3.38% | 88,363 |
| Jan 13, 2026 | 325.20 | 325.20 | 315.00 | 317.00 | 317.00 | -1.48% | 36,230 |
| Jan 12, 2026 | 316.50 | 327.35 | 311.55 | 321.75 | 321.75 | -0.48% | 107,344 |
| Jan 9, 2026 | 315.65 | 326.60 | 315.00 | 323.30 | 323.30 | 0.89% | 111,614 |
| Jan 8, 2026 | 315.85 | 323.80 | 315.00 | 320.45 | 320.45 | 0.44% | 96,256 |
| Jan 7, 2026 | 317.15 | 321.90 | 314.60 | 319.05 | 319.05 | 0.11% | 67,717 |
| Jan 6, 2026 | 323.90 | 325.00 | 316.40 | 318.70 | 318.70 | -1.32% | 68,654 |
| Jan 5, 2026 | 316.00 | 325.00 | 313.45 | 322.95 | 322.95 | 2.70% | 190,194 |
| Jan 2, 2026 | 307.55 | 322.00 | 307.55 | 314.45 | 314.45 | 1.06% | 67,219 |
| Jan 1, 2026 | 312.45 | 313.90 | 308.30 | 311.15 | 311.15 | -0.10% | 15,400 |
| Dec 31, 2025 | 309.65 | 315.00 | 308.65 | 311.45 | 311.45 | 0.08% | 27,458 |
| Dec 30, 2025 | 308.00 | 312.50 | 306.00 | 311.20 | 311.20 | 0.34% | 32,470 |
| Dec 29, 2025 | 317.65 | 317.65 | 308.75 | 310.15 | 310.15 | -1.96% | 33,639 |
| Dec 26, 2025 | 322.55 | 324.40 | 316.00 | 316.35 | 316.35 | -1.92% | 42,617 |
| Dec 24, 2025 | 316.65 | 325.05 | 315.00 | 322.55 | 322.55 | 1.86% | 107,294 |
| Dec 23, 2025 | 315.05 | 320.10 | 315.05 | 316.65 | 316.65 | -0.05% | 37,240 |
| Dec 22, 2025 | 314.55 | 318.70 | 313.90 | 316.80 | 316.80 | -0.27% | 33,658 |
| Dec 19, 2025 | 312.35 | 320.00 | 311.50 | 317.65 | 317.65 | 1.63% | 101,161 |
| Dec 18, 2025 | 314.20 | 317.15 | 311.25 | 312.55 | 312.55 | -0.59% | 67,149 |
| Dec 17, 2025 | 311.50 | 316.00 | 307.05 | 314.40 | 314.40 | 1.03% | 47,083 |
| Dec 16, 2025 | 310.50 | 316.15 | 308.20 | 311.20 | 311.20 | -0.81% | 19,242 |
| Dec 15, 2025 | 315.00 | 318.90 | 312.30 | 313.75 | 313.75 | -1.09% | 38,611 |
| Dec 12, 2025 | 317.90 | 319.75 | 312.95 | 317.20 | 317.20 | 0.11% | 52,333 |
| Dec 11, 2025 | 305.10 | 323.40 | 304.95 | 316.85 | 316.85 | 3.63% | 98,161 |
| Dec 10, 2025 | 304.00 | 309.90 | 304.00 | 305.75 | 305.75 | 0.58% | 49,872 |
| Dec 9, 2025 | 301.40 | 306.00 | 288.60 | 304.00 | 304.00 | 1.98% | 88,691 |
| Dec 8, 2025 | 312.00 | 312.10 | 295.85 | 298.10 | 298.10 | -3.34% | 86,296 |
| Dec 5, 2025 | 314.00 | 316.00 | 306.90 | 308.40 | 308.40 | -1.85% | 40,058 |
| Dec 4, 2025 | 317.00 | 319.50 | 312.30 | 314.20 | 314.20 | -1.04% | 66,786 |
| Dec 3, 2025 | 321.20 | 324.45 | 315.70 | 317.50 | 317.50 | -2.01% | 48,334 |
| Dec 2, 2025 | 327.95 | 329.70 | 321.00 | 324.00 | 324.00 | -1.02% | 48,289 |
| Dec 1, 2025 | 334.70 | 335.70 | 323.00 | 327.35 | 327.35 | -2.18% | 107,997 |
| Nov 28, 2025 | 321.00 | 336.70 | 321.00 | 334.65 | 334.65 | 4.11% | 292,968 |
| Nov 27, 2025 | 326.10 | 326.60 | 320.10 | 321.45 | 321.45 | -1.38% | 38,894 |
| Nov 26, 2025 | 316.30 | 327.25 | 315.95 | 325.95 | 325.95 | 2.82% | 85,792 |
| Nov 25, 2025 | 315.00 | 324.80 | 312.70 | 317.00 | 317.00 | -0.13% | 87,096 |
| Nov 24, 2025 | 325.00 | 329.15 | 314.10 | 317.40 | 317.40 | -3.08% | 123,034 |
| Nov 21, 2025 | 328.00 | 331.50 | 323.55 | 327.50 | 327.50 | 0.89% | 315,259 |
| Nov 20, 2025 | 314.15 | 329.85 | 313.30 | 324.60 | 324.60 | 3.59% | 232,110 |
| Nov 19, 2025 | 310.80 | 315.60 | 308.60 | 313.35 | 313.35 | 1.16% | 85,352 |
| Nov 18, 2025 | 313.85 | 314.70 | 308.55 | 309.75 | 309.75 | -1.34% | 68,166 |
| Nov 17, 2025 | 311.85 | 319.50 | 311.00 | 313.95 | 313.95 | 0.56% | 98,974 |
| Nov 14, 2025 | 314.00 | 318.05 | 310.65 | 312.20 | 312.20 | -0.81% | 143,137 |
| Nov 13, 2025 | 319.00 | 324.55 | 312.20 | 314.75 | 314.75 | -1.25% | 114,078 |