Ramco Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	330.35	339.90	326.00	326.40	326.40	-0.82%	132,528
Jul 30, 2026	332.70	337.20	326.30	329.10	329.10	-1.29%	70,452
Jul 29, 2026	333.90	339.15	331.20	333.40	333.40	0.41%	93,956
Jul 28, 2026	335.15	341.90	330.10	332.05	332.05	-1.42%	147,146
Jul 27, 2026	329.50	345.35	327.10	336.85	336.85	2.34%	261,964
Jul 24, 2026	334.05	334.05	326.00	329.15	329.15	-1.47%	151,711
Jul 23, 2026	340.40	344.10	333.00	334.05	334.05	-1.87%	223,379
Jul 22, 2026	348.15	349.85	338.10	340.40	340.40	-2.55%	96,567
Jul 21, 2026	355.00	355.20	346.90	349.30	349.30	-1.43%	117,774
Jul 20, 2026	353.00	357.55	348.10	354.35	354.35	0.25%	110,435
Jul 17, 2026	362.60	362.60	348.80	353.45	353.45	-2.01%	211,771
Jul 16, 2026	369.65	369.65	356.55	360.70	360.70	-1.68%	120,951
Jul 15, 2026	367.45	374.80	365.00	366.85	366.85	0.38%	173,909
Jul 14, 2026	371.05	375.00	362.50	365.45	365.45	-1.76%	200,101
Jul 13, 2026	365.65	382.20	361.95	372.00	372.00	1.16%	520,829
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