Readymix Construction Machinery Limited (NSE:READYMIX)
India · Delayed Price · Currency is INR 57.00
-0.30 (-0.52%)
At close: Oct 28, 2026
NSE:READYMIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 59.75 | 59.75 | 56.90 | 57.00 | 57.00 | -0.52% | 17,000 |
| Oct 27, 2026 | 63.80 | 63.80 | 56.00 | 57.30 | 57.30 | -4.58% | 16,000 |
| Oct 26, 2026 | 57.00 | 60.50 | 57.00 | 60.05 | 60.05 | 5.35% | 6,000 |
| Oct 23, 2026 | 59.65 | 59.65 | 55.05 | 57.00 | 57.00 | -3.14% | 5,000 |
| Oct 22, 2026 | 59.50 | 59.50 | 58.00 | 58.85 | 58.85 | -1.67% | 4,000 |
| Oct 21, 2026 | 62.50 | 62.50 | 58.00 | 59.85 | 59.85 | 0.34% | 5,000 |
| Oct 19, 2026 | 58.90 | 61.20 | 58.90 | 59.65 | 59.65 | 4.01% | 12,000 |
| Oct 16, 2026 | 59.95 | 61.20 | 56.70 | 57.35 | 57.35 | -1.88% | 29,000 |
| Oct 15, 2026 | 59.90 | 61.35 | 58.05 | 58.45 | 58.45 | 2.45% | 13,000 |
| Oct 14, 2026 | 59.80 | 60.95 | 56.05 | 57.05 | 57.05 | -5.94% | 19,000 |
| Oct 13, 2026 | 61.00 | 62.40 | 58.00 | 60.65 | 60.65 | -2.88% | 24,000 |
| Oct 12, 2026 | 66.00 | 66.00 | 60.00 | 62.45 | 62.45 | -2.27% | 14,000 |
| Oct 9, 2026 | 66.70 | 66.70 | 61.00 | 63.90 | 63.90 | 7.94% | 14,000 |
| Oct 8, 2026 | 58.80 | 59.80 | 57.05 | 59.20 | 59.20 | 7.64% | 32,000 |
| 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 |