Ramco Industries Limited (NSE:RAMCOIND)
India · Delayed Price · Currency is INR 285.10
-2.70 (-0.94%)
May 8, 2026, 3:29 PM IST
Ramco Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 285.00 | 288.30 | 282.00 | 285.75 | 285.75 | -0.71% | 23,592 |
| May 7, 2026 | 285.25 | 291.00 | 283.25 | 287.80 | 287.80 | 1.97% | 98,918 |
| May 6, 2026 | 268.10 | 285.00 | 268.10 | 282.25 | 282.25 | 5.18% | 128,636 |
| May 5, 2026 | 264.05 | 270.95 | 264.05 | 268.35 | 268.35 | 0.85% | 36,329 |
| May 4, 2026 | 269.90 | 269.90 | 265.00 | 266.10 | 266.10 | -0.12% | 34,470 |
| Apr 30, 2026 | 267.00 | 274.17 | 264.55 | 266.42 | 266.42 | -0.25% | 60,648 |
| Apr 29, 2026 | 272.00 | 277.74 | 266.11 | 267.09 | 267.09 | -0.93% | 76,927 |
| Apr 28, 2026 | 271.20 | 273.00 | 268.25 | 269.59 | 269.59 | 0.04% | 32,301 |
| Apr 27, 2026 | 267.64 | 272.99 | 267.64 | 269.48 | 269.48 | 0.69% | 26,157 |
| Apr 24, 2026 | 268.25 | 271.00 | 265.01 | 267.64 | 267.64 | -0.71% | 52,718 |
| Apr 23, 2026 | 272.02 | 272.40 | 267.70 | 269.56 | 269.56 | -1.17% | 78,796 |
| Apr 22, 2026 | 275.95 | 275.95 | 271.21 | 272.74 | 272.74 | -0.27% | 72,008 |
| Apr 21, 2026 | 273.16 | 276.30 | 272.12 | 273.49 | 273.49 | 0.12% | 39,207 |
| Apr 20, 2026 | 280.16 | 281.40 | 271.33 | 273.16 | 273.16 | -2.50% | 54,382 |
| Apr 17, 2026 | 273.90 | 282.50 | 272.63 | 280.16 | 280.16 | 2.76% | 84,297 |
| Apr 16, 2026 | 277.00 | 283.00 | 269.80 | 272.63 | 272.63 | -1.06% | 108,350 |
| Apr 15, 2026 | 268.51 | 278.70 | 267.19 | 275.55 | 275.55 | 3.66% | 75,360 |
| Apr 13, 2026 | 265.99 | 267.99 | 257.57 | 265.83 | 265.83 | -0.26% | 42,056 |
| Apr 10, 2026 | 260.10 | 268.99 | 260.10 | 266.53 | 266.53 | 2.71% | 42,723 |
| Apr 9, 2026 | 269.90 | 271.99 | 257.50 | 259.50 | 259.50 | -3.03% | 81,403 |
| Apr 8, 2026 | 269.71 | 274.45 | 262.65 | 267.61 | 267.61 | 4.33% | 70,166 |
| Apr 7, 2026 | 259.70 | 261.93 | 255.00 | 256.51 | 256.51 | -1.90% | 45,487 |
| Apr 6, 2026 | 253.03 | 268.01 | 249.01 | 261.49 | 261.49 | 3.34% | 172,315 |
| Apr 2, 2026 | 246.83 | 254.94 | 241.45 | 253.03 | 253.03 | 2.51% | 60,176 |
| Apr 1, 2026 | 235.00 | 255.99 | 235.00 | 246.83 | 246.83 | 5.57% | 56,206 |
| Mar 30, 2026 | 239.70 | 242.60 | 230.65 | 233.80 | 233.80 | -2.46% | 119,253 |
| Mar 27, 2026 | 255.00 | 255.80 | 236.80 | 239.70 | 239.70 | -7.00% | 231,536 |
| Mar 25, 2026 | 251.20 | 264.40 | 251.20 | 257.75 | 257.75 | 1.68% | 105,354 |
| Mar 24, 2026 | 244.90 | 261.40 | 242.40 | 253.50 | 253.50 | 5.58% | 101,744 |
| Mar 23, 2026 | 254.00 | 254.00 | 235.35 | 240.10 | 240.10 | -7.39% | 70,784 |
| Mar 20, 2026 | 257.40 | 263.95 | 256.20 | 259.25 | 259.25 | 2.11% | 32,764 |
| Mar 19, 2026 | 260.90 | 260.95 | 252.10 | 253.90 | 253.90 | -4.15% | 31,786 |
| Mar 18, 2026 | 260.00 | 268.40 | 258.95 | 264.90 | 264.90 | 2.32% | 44,452 |
| Mar 17, 2026 | 256.50 | 262.00 | 253.55 | 258.90 | 258.90 | 1.57% | 60,611 |
| Mar 16, 2026 | 266.25 | 266.40 | 252.10 | 254.90 | 254.90 | -4.26% | 127,995 |
| Mar 13, 2026 | 276.20 | 276.20 | 265.50 | 266.25 | 266.25 | -3.65% | 57,103 |
| Mar 12, 2026 | 278.45 | 278.45 | 270.90 | 276.35 | 276.35 | -1.13% | 48,117 |
| Mar 11, 2026 | 278.20 | 283.60 | 275.00 | 279.50 | 279.50 | 0.47% | 64,222 |
| Mar 10, 2026 | 269.00 | 279.85 | 263.05 | 278.20 | 278.20 | 5.80% | 71,186 |
| 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 |