Ramco Industries Limited (NSE:RAMCOIND)
India · Delayed Price · Currency is INR 323.00
+3.45 (1.08%)
Sep 11, 2026, 3:29 PM IST
Ramco Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 360.00 | 369.70 | 354.75 | 357.40 | 357.40 | -0.13% | 499,903 |
| Aug 12, 2026 | 371.70 | 374.25 | 355.10 | 359.10 | 357.85 | -3.10% | 700,935 |
| Aug 11, 2026 | 373.30 | 388.95 | 364.05 | 370.60 | 369.31 | -1.75% | 2,586,362 |
| Aug 10, 2026 | 344.00 | 395.50 | 335.70 | 377.20 | 375.89 | 11.06% | 21,233,222 |
| Aug 7, 2026 | 333.00 | 342.00 | 327.25 | 339.65 | 338.47 | 1.77% | 170,385 |
| Aug 6, 2026 | 328.85 | 341.45 | 328.85 | 333.75 | 332.59 | 0.94% | 146,879 |
| Aug 5, 2026 | 330.85 | 334.85 | 327.95 | 330.65 | 329.50 | 0.82% | 79,260 |
| Aug 4, 2026 | 334.25 | 338.00 | 327.05 | 327.95 | 326.81 | -1.26% | 118,517 |
| Aug 3, 2026 | 329.90 | 334.65 | 328.00 | 332.15 | 330.99 | 1.76% | 91,714 |
| Jul 31, 2026 | 330.35 | 339.90 | 326.00 | 326.40 | 325.26 | -0.82% | 132,528 |
| Jul 30, 2026 | 332.70 | 337.20 | 326.30 | 329.10 | 327.95 | -1.29% | 70,452 |
| Jul 29, 2026 | 333.90 | 339.15 | 331.20 | 333.40 | 332.24 | 0.41% | 93,956 |
| Jul 28, 2026 | 335.15 | 341.90 | 330.10 | 332.05 | 330.89 | -1.42% | 147,146 |
| Jul 27, 2026 | 329.50 | 345.35 | 327.10 | 336.85 | 335.68 | 2.34% | 261,964 |
| Jul 24, 2026 | 334.05 | 334.05 | 326.00 | 329.15 | 328.00 | -1.47% | 151,711 |
| Jul 23, 2026 | 340.40 | 344.10 | 333.00 | 334.05 | 332.89 | -1.87% | 223,379 |
| Jul 22, 2026 | 348.15 | 349.85 | 338.10 | 340.40 | 339.22 | -2.55% | 96,567 |
| Jul 21, 2026 | 355.00 | 355.20 | 346.90 | 349.30 | 348.08 | -1.43% | 117,774 |
| Jul 20, 2026 | 353.00 | 357.55 | 348.10 | 354.35 | 353.12 | 0.25% | 110,435 |
| Jul 17, 2026 | 362.60 | 362.60 | 348.80 | 353.45 | 352.22 | -2.01% | 211,771 |
| Jul 16, 2026 | 369.65 | 369.65 | 356.55 | 360.70 | 359.44 | -1.68% | 120,951 |
| Jul 15, 2026 | 367.45 | 374.80 | 365.00 | 366.85 | 365.57 | 0.38% | 173,909 |
| Jul 14, 2026 | 371.05 | 375.00 | 362.50 | 365.45 | 364.18 | -1.76% | 200,101 |
| Jul 13, 2026 | 365.65 | 382.20 | 361.95 | 372.00 | 370.71 | 1.16% | 520,829 |
| Jul 10, 2026 | 373.00 | 376.00 | 364.00 | 367.75 | 366.47 | -0.34% | 342,246 |
| Jul 9, 2026 | 347.00 | 375.95 | 345.00 | 369.00 | 367.72 | 7.16% | 1,368,726 |
| Jul 8, 2026 | 353.00 | 362.60 | 340.10 | 344.35 | 343.15 | -3.23% | 675,844 |
| Jul 7, 2026 | 350.50 | 360.40 | 343.65 | 355.85 | 354.61 | 2.89% | 947,975 |
| Jul 6, 2026 | 338.70 | 353.50 | 333.15 | 345.85 | 344.65 | 2.90% | 1,298,504 |