Readymix Construction Machinery Limited (NSE:READYMIX)
India · Delayed Price · Currency is INR 110.00
-1.80 (-1.61%)
At close: Feb 11, 2026
NSE:READYMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 114.30 | 114.30 | 110.00 | 110.00 | 110.00 | -1.61% | 2,000 |
| Feb 10, 2026 | 99.50 | 114.30 | 99.00 | 111.80 | 111.80 | 17.38% | 10,000 |
| Feb 5, 2026 | 95.25 | 95.25 | 95.25 | 95.25 | 95.25 | -6.62% | 1,000 |
| Feb 4, 2026 | 102.30 | 102.30 | 102.00 | 102.00 | 102.00 | -2.86% | 5,000 |
| Feb 3, 2026 | 115.00 | 115.00 | 105.00 | 105.00 | 105.00 | -1.87% | 5,000 |
| Feb 2, 2026 | 109.00 | 109.00 | 107.00 | 107.00 | 107.00 | 4.90% | 2,000 |
| Feb 1, 2026 | 100.00 | 102.00 | 99.00 | 102.00 | 102.00 | - | 5,000 |
| Jan 30, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 1,000 |
| Jan 29, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 1,000 |
| Jan 28, 2026 | 105.00 | 105.00 | 102.00 | 102.00 | 102.00 | -2.86% | 9,000 |
| Jan 27, 2026 | 100.05 | 105.00 | 100.05 | 105.00 | 105.00 | 5.00% | 3,000 |
| Jan 23, 2026 | 100.00 | 101.00 | 98.00 | 100.00 | 100.00 | -0.99% | 8,000 |
| 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 |