Readymix Construction Machinery Limited (NSE:READYMIX)
India · Delayed Price · Currency is INR 103.00
+2.85 (2.85%)
At close: Jan 20, 2026
NSE:READYMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 101.00 | 105.00 | 101.00 | 101.00 | 101.00 | 4.99% | 6,000 |
| Jan 21, 2026 | 97.50 | 97.50 | 96.00 | 96.20 | 96.20 | -6.60% | 8,000 |
| Jan 20, 2026 | 101.10 | 103.00 | 101.10 | 103.00 | 103.00 | 2.85% | 2,000 |
| Jan 19, 2026 | 103.50 | 105.00 | 100.15 | 100.15 | 100.15 | -9.37% | 4,000 |
| Jan 16, 2026 | 109.40 | 110.50 | 105.10 | 110.50 | 110.50 | 0.87% | 18,000 |
| Jan 13, 2026 | 107.50 | 110.10 | 107.50 | 109.55 | 109.55 | -0.41% | 9,000 |
| Jan 12, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -0.45% | 4,000 |
| Jan 9, 2026 | 111.00 | 111.00 | 110.50 | 110.50 | 110.50 | -3.91% | 2,000 |
| Jan 8, 2026 | 113.10 | 117.50 | 112.00 | 115.00 | 115.00 | 1.68% | 6,000 |
| Jan 7, 2026 | 116.00 | 119.00 | 113.10 | 113.10 | 113.10 | -2.50% | 3,000 |
| Jan 2, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | 2,000 |
| Dec 31, 2025 | 118.00 | 118.00 | 116.00 | 116.00 | 116.00 | 0.87% | 3,000 |
| Dec 30, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0.09% | 1,000 |
| Dec 29, 2025 | 114.00 | 114.90 | 110.00 | 114.90 | 114.90 | 0.79% | 10,000 |
| Dec 26, 2025 | 111.50 | 115.00 | 111.50 | 114.00 | 114.00 | -1.81% | 6,000 |
| Dec 24, 2025 | 114.50 | 116.10 | 114.50 | 116.10 | 116.10 | -0.77% | 6,000 |
| Dec 23, 2025 | 119.20 | 119.20 | 115.30 | 117.00 | 117.00 | -3.31% | 17,000 |
| Dec 22, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -0.45% | 1,000 |
| Dec 19, 2025 | 122.70 | 123.00 | 120.00 | 121.55 | 121.55 | -0.69% | 6,000 |
| Dec 18, 2025 | 117.05 | 132.00 | 115.50 | 122.40 | 122.40 | 0.37% | 61,000 |
| Dec 17, 2025 | 118.00 | 122.00 | 118.00 | 121.95 | 121.95 | -0.04% | 4,000 |
| Dec 16, 2025 | 126.00 | 126.00 | 121.00 | 122.00 | 122.00 | -3.33% | 8,000 |
| Dec 15, 2025 | 130.10 | 137.85 | 122.50 | 126.20 | 126.20 | 3.44% | 34,000 |
| Dec 12, 2025 | 121.90 | 122.00 | 121.90 | 122.00 | 122.00 | 4.99% | 14,000 |
| Dec 11, 2025 | 115.50 | 116.25 | 115.50 | 116.20 | 116.20 | -1.11% | 7,000 |
| Dec 10, 2025 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | -2.89% | 1,000 |
| Dec 9, 2025 | 117.00 | 121.35 | 117.00 | 121.00 | 121.00 | 3.42% | 7,000 |
| Dec 8, 2025 | 124.40 | 124.40 | 115.15 | 117.00 | 117.00 | -3.03% | 4,000 |
| Dec 5, 2025 | 127.00 | 127.00 | 120.60 | 120.65 | 120.65 | -4.96% | 8,000 |
| Dec 4, 2025 | 123.90 | 127.00 | 123.90 | 126.95 | 126.95 | -1.40% | 4,000 |
| Dec 3, 2025 | 125.00 | 128.75 | 125.00 | 128.75 | 128.75 | -0.89% | 4,000 |
| Dec 2, 2025 | 125.80 | 129.90 | 120.25 | 129.90 | 129.90 | 3.22% | 7,000 |
| Dec 1, 2025 | 132.30 | 132.30 | 125.80 | 125.85 | 125.85 | -4.95% | 16,000 |
| Nov 28, 2025 | 130.10 | 133.90 | 128.05 | 132.40 | 132.40 | 1.77% | 9,000 |
| Nov 27, 2025 | 133.00 | 133.50 | 130.10 | 130.10 | 130.10 | -2.84% | 6,000 |
| Nov 26, 2025 | 130.00 | 133.90 | 130.00 | 133.90 | 133.90 | 3.00% | 4,000 |
| Nov 24, 2025 | 132.00 | 133.00 | 130.00 | 130.00 | 130.00 | -4.17% | 12,000 |
| Nov 21, 2025 | 133.00 | 136.90 | 130.55 | 135.65 | 135.65 | 1.16% | 34,000 |
| Nov 20, 2025 | 138.95 | 138.95 | 133.00 | 134.10 | 134.10 | -4.21% | 27,000 |
| Nov 19, 2025 | 144.15 | 145.00 | 136.25 | 140.00 | 140.00 | -2.37% | 44,000 |
| Nov 18, 2025 | 142.00 | 143.40 | 142.00 | 143.40 | 143.40 | 1.27% | 2,000 |
| Nov 17, 2025 | 147.00 | 147.00 | 141.60 | 141.60 | 141.60 | -2.28% | 16,000 |
| Nov 14, 2025 | 139.00 | 147.00 | 139.00 | 144.90 | 144.90 | 3.50% | 12,000 |
| Nov 13, 2025 | 133.20 | 142.00 | 133.15 | 140.00 | 140.00 | 0.14% | 35,000 |
| Nov 12, 2025 | 140.50 | 140.50 | 139.80 | 139.80 | 139.80 | -3.52% | 9,000 |
| Nov 11, 2025 | 143.00 | 144.90 | 140.05 | 144.90 | 144.90 | 1.33% | 4,000 |
| Nov 10, 2025 | 144.00 | 144.00 | 143.00 | 143.00 | 143.00 | -0.69% | 2,000 |
| Nov 7, 2025 | 141.00 | 144.00 | 140.50 | 144.00 | 144.00 | 0.35% | 4,000 |
| Nov 6, 2025 | 150.00 | 150.00 | 142.75 | 143.50 | 143.50 | -2.81% | 3,000 |
| Nov 4, 2025 | 147.00 | 149.95 | 146.00 | 147.65 | 147.65 | 1.03% | 9,000 |