Readymix Construction Machinery Limited (NSE:READYMIX)
India · Delayed Price · Currency is INR 55.00
+0.65 (1.20%)
At close: Oct 7, 2026
NSE:READYMIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 54.00 | 55.00 | 52.40 | 55.00 | 55.00 | 1.20% | 28,000 |
| Oct 6, 2026 | 55.00 | 55.00 | 54.00 | 54.35 | 54.35 | -0.64% | 7,000 |
| Oct 5, 2026 | 59.55 | 59.55 | 53.90 | 54.70 | 54.70 | -8.14% | 51,000 |
| Oct 1, 2026 | 65.00 | 65.00 | 59.05 | 59.55 | 59.55 | -9.50% | 49,000 |
| Sep 30, 2026 | 64.30 | 65.85 | 63.25 | 65.80 | 65.80 | 0.61% | 5,000 |
| Sep 28, 2026 | 64.20 | 65.85 | 63.00 | 65.40 | 65.40 | 3.81% | 11,000 |
| Sep 24, 2026 | 67.90 | 67.95 | 63.00 | 63.00 | 63.00 | -7.22% | 14,000 |
| Sep 23, 2026 | 70.00 | 70.00 | 66.50 | 67.90 | 67.90 | -2.93% | 19,000 |
| Sep 22, 2026 | 70.00 | 70.00 | 67.00 | 69.95 | 69.95 | -0.07% | 11,000 |
| Sep 18, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 1,000 |
| Sep 17, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.28% | 2,000 |
| Sep 16, 2026 | 71.65 | 71.65 | 70.20 | 70.20 | 70.20 | -1.89% | 2,000 |
| Sep 15, 2026 | 70.50 | 71.55 | 70.00 | 71.55 | 71.55 | 1.49% | 13,000 |
| Sep 11, 2026 | 70.00 | 71.00 | 68.00 | 70.50 | 70.50 | 1.51% | 12,000 |
| Sep 10, 2026 | 69.00 | 70.00 | 68.70 | 69.45 | 69.45 | 1.39% | 25,000 |
| Sep 9, 2026 | 72.50 | 72.50 | 67.00 | 68.50 | 68.50 | -6.29% | 90,000 |
| Sep 8, 2026 | 73.20 | 75.40 | 69.95 | 73.10 | 73.10 | -1.55% | 53,000 |
| Sep 7, 2026 | 77.80 | 77.80 | 73.60 | 74.25 | 74.25 | -2.30% | 49,000 |
| Sep 4, 2026 | 78.85 | 78.85 | 74.65 | 76.00 | 76.00 | -2.81% | 21,000 |
| Sep 3, 2026 | 78.65 | 82.00 | 76.30 | 78.20 | 78.20 | -0.57% | 23,000 |
| Sep 2, 2026 | 79.50 | 80.95 | 76.00 | 78.65 | 78.65 | -1.26% | 28,000 |
| Sep 1, 2026 | 86.50 | 86.50 | 76.60 | 79.65 | 79.65 | -5.63% | 53,000 |
| Aug 31, 2026 | 82.60 | 88.80 | 82.00 | 84.40 | 84.40 | -0.12% | 29,000 |
| Aug 28, 2026 | 90.75 | 91.35 | 83.10 | 84.50 | 84.50 | -4.36% | 35,000 |
| Aug 27, 2026 | 89.85 | 89.85 | 86.00 | 88.35 | 88.35 | - | 33,000 |
| Aug 26, 2026 | 93.50 | 93.50 | 86.95 | 88.35 | 88.35 | -4.12% | 43,000 |
| Aug 25, 2026 | 96.00 | 96.00 | 88.30 | 92.15 | 92.15 | -1.86% | 58,000 |
| Aug 24, 2026 | 96.25 | 98.90 | 91.60 | 93.90 | 93.90 | -2.59% | 38,000 |
| 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 |