Readymix Construction Machinery Limited (NSE:READYMIX)
India · Delayed Price · Currency is INR 90.00
-4.75 (-5.01%)
At close: Apr 20, 2026
NSE:READYMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2026 | 85.10 | 95.00 | 85.10 | 94.85 | 94.85 | 3.15% | 66,000 |
| Mar 2, 2026 | 85.50 | 92.50 | 85.00 | 91.95 | 91.95 | 8.18% | 15,000 |
| Feb 27, 2026 | 89.00 | 89.05 | 85.00 | 85.00 | 85.00 | -5.56% | 7,000 |
| Feb 26, 2026 | 92.00 | 92.00 | 90.00 | 90.00 | 90.00 | -2.17% | 4,000 |
| Feb 25, 2026 | 91.00 | 92.00 | 91.00 | 92.00 | 92.00 | -3.16% | 2,000 |
| Feb 24, 2026 | 95.90 | 95.90 | 90.05 | 95.00 | 95.00 | 1.06% | 3,000 |
| Feb 23, 2026 | 94.00 | 94.00 | 93.75 | 94.00 | 94.00 | -0.05% | 14,000 |
| Feb 20, 2026 | 95.00 | 95.00 | 94.00 | 94.05 | 94.05 | -5.00% | 8,000 |
| Feb 19, 2026 | 93.05 | 100.00 | 93.05 | 99.00 | 99.00 | 7.03% | 8,000 |
| Feb 18, 2026 | 94.00 | 94.00 | 92.50 | 92.50 | 92.50 | -2.12% | 6,000 |
| Feb 17, 2026 | 99.00 | 99.00 | 91.00 | 94.50 | 94.50 | -5.50% | 13,000 |
| Feb 16, 2026 | 104.00 | 104.00 | 97.00 | 100.00 | 100.00 | -9.09% | 7,000 |
| 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 |