Ramco Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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