Ramco Industries Limited (NSE:RAMCOIND)
India · Delayed Price · Currency is INR 283.05
+5.80 (2.09%)
Oct 27, 2026, 3:30 PM IST
Ramco Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 280.80 | 288.85 | 280.20 | 283.05 | 283.05 | 2.09% | 49,661 |
| Oct 26, 2026 | 278.00 | 282.05 | 274.65 | 277.25 | 277.25 | -1.05% | 51,563 |
| Oct 23, 2026 | 287.40 | 287.75 | 276.00 | 280.20 | 280.20 | -2.27% | 96,338 |
| Oct 22, 2026 | 295.00 | 297.25 | 285.50 | 286.70 | 286.70 | -3.04% | 102,564 |
| Oct 21, 2026 | 305.40 | 305.40 | 291.90 | 295.70 | 295.70 | -3.48% | 111,148 |
| Oct 19, 2026 | 305.05 | 318.90 | 301.40 | 306.35 | 306.35 | 2.42% | 611,606 |
| Oct 16, 2026 | 294.45 | 302.00 | 289.45 | 299.10 | 299.10 | 1.98% | 104,075 |
| Oct 15, 2026 | 300.25 | 303.30 | 291.35 | 293.30 | 293.30 | -2.31% | 56,955 |
| Oct 14, 2026 | 298.80 | 304.45 | 296.15 | 300.25 | 300.25 | 0.35% | 43,542 |
| Oct 13, 2026 | 292.95 | 301.30 | 290.35 | 299.20 | 299.20 | 2.13% | 43,078 |
| Oct 12, 2026 | 293.00 | 296.85 | 289.30 | 292.95 | 292.95 | 0.39% | 62,703 |
| Oct 9, 2026 | 290.75 | 296.40 | 286.10 | 291.80 | 291.80 | 0.36% | 107,160 |
| Oct 8, 2026 | 299.70 | 303.10 | 289.15 | 290.75 | 290.75 | -2.99% | 76,507 |
| Oct 7, 2026 | 299.00 | 302.50 | 295.75 | 299.70 | 299.70 | 0.65% | 90,554 |
| Oct 6, 2026 | 300.00 | 302.20 | 293.00 | 297.75 | 297.75 | -0.25% | 114,309 |
| Oct 5, 2026 | 302.50 | 308.90 | 296.60 | 298.50 | 298.50 | -1.26% | 64,263 |
| Oct 1, 2026 | 307.40 | 307.45 | 292.85 | 302.30 | 302.30 | -1.72% | 143,152 |
| Sep 30, 2026 | 310.05 | 323.70 | 305.15 | 307.60 | 307.60 | -0.81% | 172,756 |
| Sep 29, 2026 | 310.90 | 313.70 | 305.00 | 310.10 | 310.10 | -0.26% | 85,458 |
| Sep 28, 2026 | 316.10 | 319.00 | 306.45 | 310.90 | 310.90 | -2.83% | 80,799 |
| Sep 25, 2026 | 315.90 | 321.80 | 313.10 | 319.95 | 319.95 | -0.57% | 65,040 |
| Sep 24, 2026 | 326.00 | 326.00 | 317.55 | 321.80 | 321.80 | -1.27% | 36,329 |
| Sep 23, 2026 | 319.15 | 326.90 | 319.15 | 325.95 | 325.95 | 1.59% | 78,432 |
| Sep 22, 2026 | 323.80 | 328.65 | 319.50 | 320.85 | 320.85 | -1.63% | 46,173 |
| Sep 21, 2026 | 332.00 | 333.05 | 325.05 | 326.15 | 326.15 | -1.79% | 47,191 |
| Sep 18, 2026 | 320.90 | 334.80 | 316.00 | 332.10 | 332.10 | 3.49% | 174,010 |
| Sep 17, 2026 | 320.85 | 323.95 | 315.55 | 320.90 | 320.90 | 0.02% | 50,789 |
| Sep 16, 2026 | 318.40 | 322.80 | 305.80 | 320.85 | 320.85 | 0.77% | 125,109 |
| Sep 15, 2026 | 322.95 | 325.25 | 312.00 | 318.40 | 318.40 | -1.19% | 83,193 |
| Sep 11, 2026 | 315.55 | 323.95 | 310.95 | 322.25 | 322.25 | 0.84% | 157,854 |
| Sep 10, 2026 | 319.35 | 321.90 | 314.60 | 319.55 | 319.55 | 0.03% | 75,109 |
| Sep 9, 2026 | 320.80 | 321.90 | 315.10 | 319.45 | 319.45 | -0.64% | 89,199 |
| Sep 8, 2026 | 322.00 | 324.35 | 318.75 | 321.50 | 321.50 | -0.48% | 73,261 |
| Sep 7, 2026 | 323.95 | 325.90 | 318.00 | 323.05 | 323.05 | -0.06% | 100,157 |
| Sep 4, 2026 | 326.00 | 329.70 | 320.30 | 323.25 | 323.25 | -0.23% | 105,342 |
| Sep 3, 2026 | 319.10 | 324.90 | 319.05 | 324.00 | 324.00 | 1.41% | 111,578 |
| Sep 2, 2026 | 321.60 | 324.55 | 317.35 | 319.50 | 319.50 | -1.30% | 122,658 |
| Sep 1, 2026 | 329.50 | 331.50 | 319.95 | 323.70 | 323.70 | -1.33% | 171,089 |
| Aug 31, 2026 | 333.20 | 334.00 | 325.60 | 328.05 | 328.05 | -2.28% | 133,130 |
| Aug 28, 2026 | 342.70 | 342.80 | 332.50 | 335.70 | 335.70 | -1.73% | 124,642 |
| Aug 27, 2026 | 350.25 | 355.00 | 339.45 | 341.60 | 341.60 | -2.30% | 114,445 |
| Aug 26, 2026 | 350.90 | 352.85 | 346.05 | 349.65 | 349.65 | 0.23% | 108,869 |
| Aug 25, 2026 | 342.40 | 350.00 | 342.40 | 348.85 | 348.85 | 2.14% | 128,667 |
| Aug 24, 2026 | 349.00 | 353.45 | 337.00 | 341.55 | 341.55 | -1.57% | 172,284 |
| Aug 21, 2026 | 359.80 | 360.05 | 346.00 | 347.00 | 347.00 | -1.98% | 176,797 |
| Aug 20, 2026 | 342.20 | 357.00 | 339.55 | 354.00 | 354.00 | 4.15% | 354,756 |
| Aug 19, 2026 | 344.00 | 347.20 | 338.50 | 339.90 | 339.90 | -1.41% | 132,633 |
| Aug 18, 2026 | 354.35 | 356.25 | 342.10 | 344.75 | 344.75 | -2.46% | 178,495 |
| Aug 17, 2026 | 358.20 | 360.80 | 350.60 | 353.45 | 353.45 | -0.98% | 171,717 |
| Aug 14, 2026 | 358.20 | 361.90 | 352.90 | 356.95 | 356.95 | -0.13% | 170,959 |