Readymix Construction Machinery Limited (NSE:READYMIX)
India · Delayed Price · Currency is INR 107.40
+5.00 (4.88%)
At close: Jul 31, 2026
NSE:READYMIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 1,000 |
| Jun 9, 2026 | 77.00 | 78.00 | 77.00 | 78.00 | 78.00 | 0.65% | 5,000 |
| Jun 8, 2026 | 75.50 | 78.00 | 75.50 | 77.50 | 77.50 | 1.77% | 4,000 |
| Jun 5, 2026 | 75.50 | 79.90 | 75.20 | 76.15 | 76.15 | -2.37% | 15,000 |
| Jun 4, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 1,000 |
| Jun 3, 2026 | 75.00 | 79.90 | 75.00 | 78.00 | 78.00 | - | 6,000 |
| Jun 2, 2026 | 75.00 | 78.00 | 75.00 | 78.00 | 78.00 | 3.38% | 2,000 |
| 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 |