Readymix Construction Machinery Limited (NSE:READYMIX)
India · Delayed Price · Currency is INR 78.00
+2.55 (3.38%)
At close: Jun 2, 2026
NSE:READYMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 74.25 | 76.50 | 74.25 | 75.45 | 75.45 | 5.82% | 11,000 |
| May 29, 2026 | 83.00 | 83.00 | 68.80 | 71.30 | 71.30 | -17.04% | 120,000 |
| May 27, 2026 | 85.00 | 85.95 | 85.00 | 85.95 | 85.95 | 1.60% | 2,000 |
| May 26, 2026 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | -1.63% | 1,000 |
| May 25, 2026 | 86.00 | 86.00 | 83.50 | 86.00 | 86.00 | - | 8,000 |
| May 21, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 1.18% | 1,000 |
| May 20, 2026 | 85.05 | 85.05 | 85.00 | 85.00 | 85.00 | - | 2,000 |
| May 18, 2026 | 87.30 | 87.30 | 82.00 | 85.00 | 85.00 | -2.63% | 3,000 |
| May 14, 2026 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | -1.91% | 1,000 |
| May 13, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -1.33% | 1,000 |
| May 12, 2026 | 90.20 | 90.20 | 90.20 | 90.20 | 90.20 | -2.96% | 1,000 |
| May 8, 2026 | 90.00 | 92.95 | 89.05 | 92.95 | 92.95 | 0.11% | 5,000 |
| May 7, 2026 | 92.85 | 92.85 | 92.85 | 92.85 | 92.85 | 3.28% | 1,000 |
| May 6, 2026 | 93.00 | 93.00 | 88.10 | 89.90 | 89.90 | 2.04% | 10,000 |
| May 5, 2026 | 91.00 | 91.00 | 88.00 | 88.10 | 88.10 | -3.61% | 6,000 |
| May 4, 2026 | 90.00 | 91.85 | 90.00 | 91.40 | 91.40 | 1.56% | 4,000 |
| Apr 30, 2026 | 94.65 | 94.65 | 89.50 | 90.00 | 90.00 | 1.41% | 33,000 |
| Apr 29, 2026 | 99.95 | 100.00 | 87.00 | 88.75 | 88.75 | -1.17% | 18,000 |
| Apr 28, 2026 | 90.65 | 90.65 | 88.00 | 89.80 | 89.80 | -0.66% | 6,000 |
| Apr 27, 2026 | 90.00 | 90.65 | 90.00 | 90.40 | 90.40 | 0.50% | 4,000 |
| Apr 23, 2026 | 90.00 | 90.40 | 89.90 | 89.95 | 89.95 | -1.42% | 5,000 |
| Apr 21, 2026 | 91.25 | 91.25 | 91.25 | 91.25 | 91.25 | 1.39% | 1,000 |
| Apr 20, 2026 | 94.55 | 94.55 | 89.00 | 90.00 | 90.00 | -5.01% | 67,000 |
| Apr 17, 2026 | 95.00 | 95.00 | 94.75 | 94.75 | 94.75 | 2.16% | 2,000 |
| Apr 15, 2026 | 96.00 | 96.00 | 91.00 | 92.75 | 92.75 | 3.06% | 14,000 |
| Apr 13, 2026 | 94.00 | 94.00 | 88.05 | 90.00 | 90.00 | -4.26% | 6,000 |
| Apr 10, 2026 | 88.00 | 94.00 | 88.00 | 94.00 | 94.00 | 6.82% | 10,000 |
| Apr 9, 2026 | 91.00 | 91.00 | 88.00 | 88.00 | 88.00 | -3.30% | 10,000 |
| Apr 8, 2026 | 96.00 | 96.00 | 90.00 | 91.00 | 91.00 | 1.11% | 12,000 |
| Apr 7, 2026 | 89.95 | 90.00 | 88.20 | 90.00 | 90.00 | 0.06% | 12,000 |
| Apr 6, 2026 | 82.00 | 90.00 | 81.00 | 89.95 | 89.95 | 5.14% | 8,000 |
| Apr 2, 2026 | 93.00 | 93.00 | 85.10 | 85.55 | 85.55 | -7.11% | 9,000 |
| Apr 1, 2026 | 80.05 | 92.20 | 80.05 | 92.10 | 92.10 | 10.96% | 38,000 |
| Mar 30, 2026 | 89.00 | 89.95 | 82.10 | 83.00 | 83.00 | -4.76% | 6,000 |
| Mar 27, 2026 | 98.80 | 98.95 | 86.00 | 87.15 | 87.15 | -1.91% | 75,000 |
| Mar 25, 2026 | 73.00 | 90.00 | 73.00 | 88.85 | 88.85 | 4.53% | 37,000 |
| Mar 24, 2026 | 80.05 | 88.00 | 80.05 | 85.00 | 85.00 | 5.39% | 66,000 |
| Mar 23, 2026 | 73.50 | 84.85 | 73.50 | 80.65 | 80.65 | 4.54% | 100,000 |
| Mar 20, 2026 | 82.00 | 82.00 | 75.05 | 77.15 | 77.15 | -9.24% | 61,000 |
| Mar 19, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -3.41% | 1,000 |
| Mar 18, 2026 | 88.00 | 88.00 | 85.30 | 88.00 | 88.00 | - | 30,000 |
| Mar 17, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -0.85% | 5,000 |
| Mar 16, 2026 | 88.50 | 89.00 | 88.50 | 88.75 | 88.75 | -1.39% | 2,000 |
| Mar 13, 2026 | 91.50 | 91.50 | 86.05 | 90.00 | 90.00 | -4.26% | 21,000 |
| Mar 12, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -2.59% | 2,000 |
| Mar 11, 2026 | 97.05 | 100.00 | 96.50 | 96.50 | 96.50 | -3.31% | 16,000 |
| Mar 10, 2026 | 97.95 | 101.00 | 97.95 | 99.80 | 99.80 | 5.11% | 6,000 |
| Mar 9, 2026 | 93.65 | 94.95 | 93.65 | 94.95 | 94.95 | -0.73% | 15,000 |
| Mar 6, 2026 | 94.00 | 96.90 | 94.00 | 95.65 | 95.65 | -3.19% | 11,000 |
| Mar 5, 2026 | 91.00 | 98.80 | 91.00 | 98.80 | 98.80 | 4.16% | 27,000 |