Readymix Construction Machinery Limited (NSE:READYMIX)
India · Delayed Price · Currency is INR 96.40
+0.60 (0.63%)
At close: Aug 21, 2026
NSE:READYMIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 92.00 | 96.45 | 91.55 | 96.40 | 96.40 | 0.63% | 29,000 |
| Aug 20, 2026 | 99.90 | 104.45 | 92.00 | 95.80 | 95.80 | -2.54% | 75,000 |
| Aug 19, 2026 | 106.50 | 106.50 | 95.55 | 98.30 | 98.30 | -2.24% | 41,000 |
| Aug 18, 2026 | 102.95 | 102.95 | 99.35 | 100.55 | 100.55 | -2.47% | 11,000 |
| Aug 17, 2026 | 98.00 | 106.95 | 98.00 | 103.10 | 103.10 | -1.29% | 40,000 |
| Aug 14, 2026 | 113.50 | 113.50 | 103.00 | 104.45 | 104.45 | 1.36% | 5,000 |
| Aug 13, 2026 | 106.60 | 106.60 | 100.00 | 103.05 | 103.05 | 1.08% | 21,000 |
| Aug 12, 2026 | 104.00 | 108.50 | 101.10 | 101.95 | 101.95 | -3.78% | 28,000 |
| Aug 11, 2026 | 114.90 | 114.90 | 104.00 | 105.95 | 105.95 | -5.53% | 24,000 |
| Aug 10, 2026 | 101.00 | 117.00 | 101.00 | 112.15 | 112.15 | -1.45% | 18,000 |
| Aug 7, 2026 | 114.80 | 115.00 | 113.00 | 113.80 | 113.80 | 1.07% | 18,000 |
| Aug 6, 2026 | 117.90 | 117.90 | 112.25 | 112.60 | 112.60 | -1.75% | 22,000 |
| Aug 5, 2026 | 115.80 | 115.80 | 111.00 | 114.60 | 114.60 | 1.96% | 10,000 |
| Aug 4, 2026 | 110.85 | 115.00 | 108.00 | 112.40 | 112.40 | 4.32% | 37,000 |
| Aug 3, 2026 | 115.00 | 115.00 | 105.00 | 107.75 | 107.75 | 0.33% | 24,000 |
| Jul 31, 2026 | 107.40 | 117.40 | 106.00 | 107.40 | 107.40 | 4.88% | 24,000 |
| Jul 30, 2026 | 96.00 | 105.00 | 96.00 | 102.40 | 102.40 | 1.29% | 9,000 |
| Jul 29, 2026 | 99.05 | 104.95 | 98.05 | 101.10 | 101.10 | -2.93% | 13,000 |
| Jul 28, 2026 | 112.90 | 112.90 | 102.60 | 104.15 | 104.15 | -0.81% | 14,000 |
| Jul 27, 2026 | 96.00 | 106.00 | 96.00 | 105.00 | 105.00 | 0.05% | 8,000 |
| Jul 24, 2026 | 107.45 | 107.45 | 100.30 | 104.95 | 104.95 | 0.67% | 31,000 |
| Jul 23, 2026 | 110.90 | 110.90 | 103.00 | 104.25 | 104.25 | 0.24% | 21,000 |
| Jul 22, 2026 | 110.00 | 110.00 | 100.00 | 104.00 | 104.00 | -0.14% | 11,000 |
| Jul 21, 2026 | 104.45 | 105.00 | 103.50 | 104.15 | 104.15 | -0.29% | 14,000 |
| Jul 20, 2026 | 105.80 | 105.80 | 103.30 | 104.45 | 104.45 | 1.06% | 15,000 |
| Jul 17, 2026 | 90.00 | 105.00 | 90.00 | 103.35 | 103.35 | 10.12% | 43,000 |
| Jul 16, 2026 | 96.00 | 101.00 | 85.40 | 93.85 | 93.85 | -12.04% | 153,000 |
| Jul 15, 2026 | 96.00 | 110.00 | 96.00 | 106.70 | 106.70 | 2.69% | 23,000 |
| Jul 14, 2026 | 107.90 | 118.00 | 102.00 | 103.90 | 103.90 | -0.53% | 16,000 |
| Jul 13, 2026 | 104.45 | 104.45 | 104.45 | 104.45 | 104.45 | - | 1,000 |
| Jul 10, 2026 | 98.05 | 109.25 | 98.05 | 104.45 | 104.45 | 0.43% | 26,000 |
| Jul 9, 2026 | 109.00 | 109.00 | 99.05 | 104.00 | 104.00 | 4.89% | 8,000 |
| Jul 8, 2026 | 104.00 | 104.00 | 91.20 | 99.15 | 99.15 | -4.98% | 15,000 |
| Jul 7, 2026 | 101.00 | 105.40 | 101.00 | 104.35 | 104.35 | 3.93% | 7,000 |
| Jul 6, 2026 | 97.00 | 101.00 | 96.00 | 100.40 | 100.40 | 4.97% | 13,000 |
| Jul 3, 2026 | 96.00 | 96.00 | 94.00 | 95.65 | 95.65 | 0.68% | 9,000 |
| Jul 2, 2026 | 95.55 | 96.40 | 93.60 | 95.00 | 95.00 | -0.58% | 9,000 |
| Jul 1, 2026 | 95.95 | 96.65 | 94.00 | 95.55 | 95.55 | 0.37% | 11,000 |
| Jun 30, 2026 | 88.00 | 97.90 | 88.00 | 95.20 | 95.20 | 10.70% | 27,000 |
| Jun 29, 2026 | 88.85 | 88.85 | 84.00 | 86.00 | 86.00 | 4.88% | 20,000 |
| Jun 25, 2026 | 72.05 | 86.00 | 72.05 | 82.00 | 82.00 | 13.89% | 19,000 |
| Jun 24, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 1,000 |
| Jun 23, 2026 | 76.00 | 76.00 | 72.00 | 72.00 | 72.00 | -3.36% | 2,000 |
| Jun 19, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | 1,000 |
| Jun 18, 2026 | 79.00 | 79.00 | 74.50 | 74.50 | 74.50 | -1.97% | 5,000 |
| Jun 17, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | 1,000 |
| Jun 16, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 1.40% | 2,000 |
| Jun 15, 2026 | 71.00 | 74.95 | 71.00 | 74.95 | 74.95 | 6.01% | 18,000 |
| Jun 12, 2026 | 73.00 | 73.00 | 70.00 | 70.70 | 70.70 | -3.15% | 12,000 |
| Jun 11, 2026 | 75.00 | 75.00 | 73.00 | 73.00 | 73.00 | -6.41% | 3,000 |