Ramco Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	273.00	273.00	260.20	262.95	262.95	-3.77%	68,607
Mar 6, 2026	281.00	281.20	271.45	273.25	273.25	-2.76%	34,787
Mar 5, 2026	284.90	284.90	274.55	281.00	281.00	0.75%	55,911
Mar 4, 2026	275.10	281.95	273.05	278.90	278.90	-0.75%	509,096
Mar 2, 2026	275.00	290.90	274.00	281.00	281.00	-3.34%	140,113
Feb 27, 2026	294.00	294.95	288.00	290.70	290.70	-1.22%	49,707
Feb 26, 2026	298.75	298.75	291.55	294.30	294.30	-0.66%	73,809
Feb 25, 2026	302.10	303.15	294.10	296.25	296.25	-1.45%	35,663
Feb 24, 2026	308.80	308.80	298.10	300.60	300.60	-2.80%	80,045
Feb 23, 2026	310.80	311.35	303.40	309.25	309.25	0.67%	34,453
Feb 20, 2026	308.05	312.00	305.20	307.20	307.20	-0.73%	47,616
Feb 19, 2026	312.00	316.40	307.05	309.45	309.45	-1.31%	61,901
Feb 18, 2026	310.25	315.70	310.25	313.55	313.55	-0.60%	22,429
Feb 17, 2026	312.00	316.80	309.20	315.45	315.45	0.59%	18,699
Feb 16, 2026	311.65	315.30	307.55	313.60	313.60	0.63%	33,892
Feb 13, 2026	311.90	324.10	306.05	311.65	311.65	-2.52%	96,213
Feb 12, 2026	329.05	331.95	318.00	319.70	319.70	-2.26%	56,334
Feb 11, 2026	327.20	340.75	323.50	327.10	327.10	0.38%	238,756
Feb 10, 2026	328.70	333.45	320.95	325.85	325.85	-0.56%	56,091
Feb 9, 2026	317.95	330.00	314.85	327.70	327.70	3.46%	84,913
Feb 6, 2026	315.75	319.75	312.50	316.75	316.75	-1.19%	26,511
Feb 5, 2026	319.95	325.00	315.00	320.55	320.55	0.33%	31,735
Feb 4, 2026	312.50	323.90	311.45	319.50	319.50	2.11%	82,576
Feb 3, 2026	326.00	326.00	311.00	312.90	312.90	0.50%	48,394
Feb 2, 2026	300.05	315.00	300.05	311.35	311.35	2.91%	55,353
Feb 1, 2026	314.50	314.50	301.10	302.55	302.55	-4.29%	22,846
Jan 30, 2026	304.85	317.55	299.30	316.10	316.10	3.17%	57,646
Jan 29, 2026	300.65	308.00	298.00	306.40	306.40	0.74%	27,980
Jan 28, 2026	304.55	308.70	301.85	304.15	304.15	-1.31%	33,208
Jan 27, 2026	296.00	309.50	292.60	308.20	308.20	1.80%	92,723
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