Sri Ramakrishna Mills (Coimbatore) Limited (BOM:521178)
India
· Delayed Price · Currency is INR 39.99
-0.88 (-2.15%)
At close: Mar 9, 2026
BOM:521178 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 44.20 | 44.20 | 36.30 | 39.99 | 39.99 | -2.15% | 2,043 |
| Mar 6, 2026 | 46.60 | 46.60 | 40.00 | 40.87 | 40.87 | 0.29% | 4,871 |
| Mar 5, 2026 | 35.52 | 42.62 | 35.52 | 40.75 | 40.75 | 14.72% | 2,149 |
| Mar 4, 2026 | 37.47 | 37.47 | 35.10 | 35.52 | 35.52 | -5.20% | 2,063 |
| Mar 2, 2026 | 41.80 | 41.80 | 36.00 | 37.47 | 37.47 | -10.36% | 3,534 |
| Feb 27, 2026 | 40.90 | 41.99 | 39.00 | 41.80 | 41.80 | 2.20% | 125 |
| Feb 26, 2026 | 40.89 | 40.90 | 40.89 | 40.90 | 40.90 | -0.24% | 36 |
| Feb 25, 2026 | 41.99 | 41.99 | 41.00 | 41.00 | 41.00 | -2.36% | 4 |
| Feb 24, 2026 | 42.80 | 42.80 | 41.99 | 41.99 | 41.99 | - | 8 |
| Feb 23, 2026 | 42.00 | 42.80 | 41.99 | 41.99 | 41.99 | 2.41% | 22 |
| Feb 20, 2026 | 40.99 | 41.00 | 40.99 | 41.00 | 41.00 | - | 2 |
| Feb 19, 2026 | 41.99 | 43.20 | 41.00 | 41.00 | 41.00 | 0.32% | 1,239 |
| Feb 18, 2026 | 43.50 | 43.50 | 40.60 | 40.87 | 40.87 | -1.38% | 865 |
| Feb 17, 2026 | 40.21 | 41.55 | 39.00 | 41.44 | 41.44 | 3.06% | 403 |
| Feb 16, 2026 | 40.10 | 43.70 | 40.00 | 40.21 | 40.21 | -8.61% | 4,689 |
| Feb 13, 2026 | 43.40 | 45.50 | 43.11 | 44.00 | 44.00 | -6.20% | 587 |
| Feb 12, 2026 | 44.72 | 46.99 | 43.50 | 46.91 | 46.91 | 4.90% | 2,107 |
| Feb 11, 2026 | 46.01 | 46.01 | 42.04 | 44.72 | 44.72 | -3.77% | 1,218 |
| Feb 10, 2026 | 45.05 | 46.49 | 43.75 | 46.47 | 46.47 | 3.66% | 1,808 |
| Feb 9, 2026 | 44.00 | 44.99 | 43.85 | 44.83 | 44.83 | 3.15% | 1,925 |
| Feb 6, 2026 | 41.00 | 44.00 | 38.60 | 43.46 | 43.46 | 3.48% | 3,633 |
| Feb 5, 2026 | 42.00 | 42.97 | 41.00 | 42.00 | 42.00 | -2.26% | 208 |
| Feb 4, 2026 | 42.43 | 43.00 | 41.00 | 42.97 | 42.97 | 1.27% | 672 |
| Feb 3, 2026 | 41.70 | 43.50 | 39.60 | 42.43 | 42.43 | 2.00% | 582 |
| Feb 2, 2026 | 39.10 | 41.80 | 39.10 | 41.60 | 41.60 | -1.54% | 707 |
| Feb 1, 2026 | 43.10 | 43.10 | 42.25 | 42.25 | 42.25 | - | 10 |
| Jan 30, 2026 | 41.74 | 42.50 | 37.90 | 42.25 | 42.25 | 3.25% | 6,691 |
| Jan 29, 2026 | 39.00 | 41.94 | 39.00 | 40.92 | 40.92 | -1.04% | 891 |
| Jan 28, 2026 | 39.40 | 41.50 | 38.00 | 41.35 | 41.35 | 4.82% | 1,716 |
| Jan 27, 2026 | 38.00 | 42.45 | 38.00 | 39.45 | 39.45 | -0.80% | 1,473 |
| Jan 23, 2026 | 40.90 | 40.90 | 36.00 | 39.77 | 39.77 | 2.61% | 594 |
| Jan 22, 2026 | 38.50 | 40.50 | 38.00 | 38.76 | 38.76 | -0.26% | 222 |
| Jan 21, 2026 | 37.11 | 39.00 | 36.00 | 38.86 | 38.86 | -2.85% | 1,647 |
| Jan 20, 2026 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | -3.54% | 618 |
| Jan 19, 2026 | 44.05 | 44.05 | 39.93 | 41.47 | 41.47 | -5.86% | 470 |
| Jan 16, 2026 | 41.58 | 45.49 | 41.58 | 44.05 | 44.05 | 5.94% | 5,028 |
| Jan 14, 2026 | 43.85 | 43.85 | 40.01 | 41.58 | 41.58 | -2.44% | 2,624 |
| Jan 13, 2026 | 42.49 | 46.97 | 41.95 | 42.62 | 42.62 | 6.55% | 5,140 |
| Jan 12, 2026 | 39.77 | 40.00 | 39.01 | 40.00 | 40.00 | -1.43% | 372 |
| Jan 9, 2026 | 40.32 | 41.00 | 40.32 | 40.58 | 40.58 | 0.64% | 699 |
| Jan 8, 2026 | 40.05 | 41.00 | 40.00 | 40.32 | 40.32 | 0.67% | 204 |
| Jan 7, 2026 | 40.00 | 40.05 | 40.00 | 40.05 | 40.05 | -4.55% | 623 |
| Jan 6, 2026 | 42.00 | 42.00 | 40.00 | 41.96 | 41.96 | -0.10% | 175 |
| Jan 5, 2026 | 39.60 | 42.00 | 39.60 | 42.00 | 42.00 | -1.82% | 561 |
| Jan 2, 2026 | 43.50 | 43.50 | 41.00 | 42.78 | 42.78 | -2.31% | 1,265 |
| Jan 1, 2026 | 42.10 | 43.79 | 41.50 | 43.79 | 43.79 | 2.70% | 686 |
| Dec 31, 2025 | 42.10 | 43.50 | 40.00 | 42.64 | 42.64 | 5.54% | 12,710 |
| Dec 30, 2025 | 41.90 | 41.90 | 40.10 | 40.40 | 40.40 | -1.34% | 249 |
| Dec 29, 2025 | 40.95 | 40.95 | 40.00 | 40.95 | 40.95 | - | 423 |
| Dec 26, 2025 | 42.99 | 42.99 | 40.00 | 40.95 | 40.95 | -3.78% | 2,364 |
| Dec 24, 2025 | 42.99 | 42.99 | 40.02 | 42.56 | 42.56 | -0.19% | 1,856 |
| Dec 23, 2025 | 40.00 | 42.98 | 39.85 | 42.64 | 42.64 | 4.90% | 599 |
| Dec 22, 2025 | 40.17 | 41.00 | 39.00 | 40.65 | 40.65 | 1.19% | 808 |
| Dec 19, 2025 | 42.28 | 43.49 | 40.00 | 40.17 | 40.17 | -3.09% | 334 |
| Dec 18, 2025 | 40.00 | 41.45 | 39.00 | 41.45 | 41.45 | 2.96% | 1,473 |
| Dec 17, 2025 | 43.00 | 43.00 | 40.00 | 40.26 | 40.26 | -6.37% | 158 |
| Dec 16, 2025 | 42.50 | 43.99 | 40.50 | 43.00 | 43.00 | 1.18% | 205 |
| Dec 15, 2025 | 41.10 | 42.50 | 40.50 | 42.50 | 42.50 | - | 194 |
| Dec 12, 2025 | 40.81 | 44.40 | 39.50 | 42.50 | 42.50 | 3.63% | 337 |
| Dec 11, 2025 | 42.97 | 45.00 | 40.52 | 41.01 | 41.01 | -3.64% | 538 |
| Dec 10, 2025 | 39.00 | 42.99 | 39.00 | 42.56 | 42.56 | 8.46% | 404 |
| Dec 9, 2025 | 40.50 | 44.00 | 38.38 | 39.24 | 39.24 | 1.61% | 4,584 |
| Dec 8, 2025 | 39.50 | 39.50 | 38.01 | 38.62 | 38.62 | -0.97% | 1,862 |
| Dec 5, 2025 | 38.05 | 40.00 | 38.05 | 39.00 | 39.00 | -4.92% | 485 |
| Dec 4, 2025 | 40.49 | 44.10 | 40.00 | 41.02 | 41.02 | -0.73% | 588 |
| Dec 3, 2025 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | - | 175 |
| Dec 2, 2025 | 42.63 | 43.90 | 40.80 | 41.32 | 41.32 | -3.07% | 420 |
| Dec 1, 2025 | 40.00 | 42.63 | 40.00 | 42.63 | 42.63 | - | 379 |
| Nov 28, 2025 | 41.64 | 42.63 | 40.00 | 42.63 | 42.63 | 2.38% | 2,901 |
| Nov 27, 2025 | 42.52 | 42.52 | 41.64 | 41.64 | 41.64 | -2.07% | 241 |
| Nov 26, 2025 | 41.00 | 42.75 | 40.20 | 42.52 | 42.52 | -2.12% | 1,045 |
| Nov 25, 2025 | 42.00 | 44.00 | 41.50 | 43.44 | 43.44 | -6.34% | 6,407 |
| Nov 24, 2025 | 46.40 | 46.40 | 46.37 | 46.38 | 46.38 | -0.24% | 248 |
| Nov 21, 2025 | 46.50 | 46.50 | 44.52 | 46.49 | 46.49 | -2.13% | 1,358 |
| Nov 20, 2025 | 49.98 | 49.98 | 44.32 | 47.50 | 47.50 | -0.63% | 916 |
| Nov 19, 2025 | 46.00 | 48.00 | 46.00 | 47.80 | 47.80 | -1.30% | 738 |
| Nov 18, 2025 | 47.99 | 48.49 | 45.00 | 48.43 | 48.43 | 0.92% | 1,532 |
| Nov 17, 2025 | 46.74 | 47.99 | 46.48 | 47.99 | 47.99 | 3.25% | 988 |
| Nov 14, 2025 | 49.99 | 49.99 | 44.99 | 46.48 | 46.48 | -7.02% | 4,083 |
| Nov 13, 2025 | 49.16 | 49.99 | 48.00 | 49.99 | 49.99 | 3.71% | 253 |
| Nov 12, 2025 | 47.04 | 50.00 | 47.02 | 48.20 | 48.20 | 2.51% | 958 |
| Nov 11, 2025 | 49.30 | 49.45 | 43.65 | 47.02 | 47.02 | -4.62% | 2,732 |
| Nov 10, 2025 | 51.51 | 51.51 | 48.75 | 49.30 | 49.30 | -4.29% | 434 |
| Nov 7, 2025 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | 1.00% | 49 |
| Nov 6, 2025 | 54.50 | 54.50 | 50.70 | 51.00 | 51.00 | -2.86% | 45 |
| Nov 4, 2025 | 51.25 | 53.50 | 50.00 | 52.50 | 52.50 | 2.94% | 190 |
| Nov 3, 2025 | 53.50 | 53.50 | 51.00 | 51.00 | 51.00 | - | 55 |
| Oct 31, 2025 | 50.00 | 51.00 | 48.50 | 51.00 | 51.00 | 2.00% | 378 |
| Oct 30, 2025 | 51.00 | 52.39 | 50.00 | 50.00 | 50.00 | -1.96% | 1,844 |
| Oct 29, 2025 | 50.00 | 53.00 | 50.00 | 51.00 | 51.00 | 2.00% | 8,181 |
| Oct 28, 2025 | 51.80 | 51.80 | 48.50 | 50.00 | 50.00 | -0.75% | 423 |
| Oct 27, 2025 | 48.00 | 51.00 | 48.00 | 50.38 | 50.38 | 4.72% | 4,120 |
| Oct 24, 2025 | 48.11 | 49.70 | 48.10 | 48.11 | 48.11 | -3.39% | 218 |
| Oct 23, 2025 | 47.10 | 51.00 | 47.10 | 49.80 | 49.80 | -0.30% | 13,325 |
| Oct 21, 2025 | 50.80 | 50.80 | 49.95 | 49.95 | 49.95 | -0.14% | 64 |
| Oct 20, 2025 | 49.60 | 50.50 | 49.60 | 50.02 | 50.02 | 0.56% | 292 |
| Oct 17, 2025 | 47.24 | 49.74 | 47.24 | 49.74 | 49.74 | 5.29% | 122 |
| Oct 16, 2025 | 46.00 | 49.99 | 46.00 | 47.24 | 47.24 | -3.36% | 263 |
| Oct 15, 2025 | 44.00 | 49.75 | 44.00 | 48.88 | 48.88 | -0.22% | 151 |
| Oct 14, 2025 | 48.00 | 49.39 | 48.00 | 48.99 | 48.99 | 2.06% | 154 |