Ramco Industries Limited (NSE:RAMCOIND)
India · Delayed Price · Currency is INR 374.45
+6.70 (1.82%)
Jul 13, 2026, 2:49 PM IST
Ramco Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 373.00 | 376.00 | 364.00 | 367.75 | 367.75 | -0.34% | 342,246 |
| Jul 9, 2026 | 347.00 | 375.95 | 345.00 | 369.00 | 369.00 | 7.16% | 1,368,726 |
| Jul 8, 2026 | 353.00 | 362.60 | 340.10 | 344.35 | 344.35 | -3.23% | 675,844 |
| Jul 7, 2026 | 350.50 | 360.40 | 343.65 | 355.85 | 355.85 | 2.89% | 947,975 |
| Jul 6, 2026 | 338.70 | 353.50 | 333.15 | 345.85 | 345.85 | 2.90% | 1,298,504 |
| Jul 3, 2026 | 335.05 | 338.80 | 330.80 | 336.10 | 336.10 | 0.21% | 225,480 |
| Jul 2, 2026 | 336.00 | 340.90 | 332.30 | 335.40 | 335.40 | 0.39% | 299,532 |
| Jul 1, 2026 | 340.00 | 340.45 | 330.35 | 334.10 | 334.10 | -1.40% | 309,112 |
| Jun 30, 2026 | 335.60 | 345.00 | 334.25 | 338.85 | 338.85 | 2.29% | 1,366,602 |
| Jun 29, 2026 | 333.50 | 343.75 | 326.50 | 331.25 | 331.25 | -3.36% | 2,040,365 |
| Jun 25, 2026 | 313.00 | 356.00 | 313.00 | 342.75 | 342.75 | 12.69% | 26,777,188 |
| Jun 24, 2026 | 300.05 | 306.20 | 296.10 | 304.15 | 304.15 | 2.79% | 201,206 |
| Jun 23, 2026 | 308.00 | 309.00 | 294.80 | 295.90 | 295.90 | -3.43% | 158,304 |
| Jun 22, 2026 | 293.00 | 309.00 | 290.05 | 306.40 | 306.40 | 5.29% | 546,217 |
| Jun 19, 2026 | 293.00 | 295.70 | 288.00 | 291.00 | 291.00 | -0.67% | 153,464 |
| Jun 18, 2026 | 298.20 | 301.00 | 291.20 | 292.95 | 292.95 | -1.43% | 57,603 |
| Jun 17, 2026 | 290.40 | 298.00 | 289.10 | 297.20 | 297.20 | 2.45% | 137,614 |
| Jun 16, 2026 | 295.40 | 295.40 | 287.60 | 290.10 | 290.10 | -1.28% | 111,794 |
| Jun 15, 2026 | 294.45 | 299.00 | 288.50 | 293.85 | 293.85 | 0.77% | 100,144 |
| Jun 12, 2026 | 282.40 | 298.80 | 275.00 | 291.60 | 291.60 | 4.44% | 267,018 |
| Jun 11, 2026 | 287.55 | 289.95 | 274.75 | 279.20 | 279.20 | -2.90% | 136,025 |
| Jun 10, 2026 | 300.25 | 302.55 | 286.10 | 287.55 | 287.55 | -3.91% | 71,844 |
| Jun 9, 2026 | 300.70 | 311.50 | 295.80 | 299.25 | 299.25 | -0.48% | 50,613 |
| Jun 8, 2026 | 305.70 | 308.65 | 297.00 | 300.70 | 300.70 | -2.13% | 60,645 |
| Jun 5, 2026 | 302.70 | 313.40 | 300.00 | 307.25 | 307.25 | 1.50% | 180,020 |
| Jun 4, 2026 | 305.60 | 306.05 | 293.00 | 302.70 | 302.70 | -0.15% | 148,102 |
| Jun 3, 2026 | 294.10 | 307.40 | 288.85 | 303.15 | 303.15 | 4.05% | 119,090 |
| Jun 2, 2026 | 282.10 | 296.05 | 282.10 | 291.35 | 291.35 | 2.01% | 90,729 |
| Jun 1, 2026 | 294.50 | 299.00 | 283.35 | 285.60 | 285.60 | -2.69% | 126,529 |
| May 29, 2026 | 312.00 | 317.90 | 289.25 | 293.50 | 293.50 | -5.73% | 329,292 |
| May 27, 2026 | 299.95 | 337.40 | 292.00 | 311.35 | 311.35 | 4.43% | 3,244,303 |
| May 26, 2026 | 291.90 | 300.70 | 287.50 | 298.15 | 298.15 | 2.14% | 99,680 |
| May 25, 2026 | 282.70 | 302.40 | 281.65 | 291.90 | 291.90 | 4.27% | 168,761 |
| May 22, 2026 | 275.05 | 287.95 | 275.00 | 279.95 | 279.95 | 0.74% | 49,850 |
| May 21, 2026 | 276.90 | 279.95 | 273.00 | 277.90 | 277.90 | 1.44% | 41,296 |
| May 20, 2026 | 268.50 | 276.00 | 266.05 | 273.95 | 273.95 | 1.41% | 29,270 |
| May 19, 2026 | 270.20 | 273.80 | 267.50 | 270.15 | 270.15 | 0.90% | 42,737 |
| May 18, 2026 | 274.45 | 274.45 | 264.00 | 267.75 | 267.75 | -2.44% | 63,986 |
| May 15, 2026 | 281.40 | 281.40 | 272.60 | 274.45 | 274.45 | -2.00% | 32,855 |
| May 14, 2026 | 277.35 | 283.55 | 271.45 | 280.05 | 280.05 | 0.02% | 65,101 |
| May 13, 2026 | 282.20 | 284.85 | 279.00 | 280.00 | 280.00 | -0.78% | 32,146 |
| May 12, 2026 | 286.25 | 291.15 | 280.20 | 282.20 | 282.20 | -2.79% | 61,411 |
| May 11, 2026 | 299.00 | 303.10 | 288.00 | 290.30 | 290.30 | 1.59% | 221,680 |
| 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 |