Ramsons Projects Limited (BOM:530925)
India
· Delayed Price · Currency is INR 96.90
-1.20 (-1.22%)
At close: Apr 28, 2026
Ramsons Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 98.10 | 102.90 | 95.00 | 96.90 | 96.90 | -1.22% | 1,575 |
| Apr 27, 2026 | 100.99 | 101.53 | 95.00 | 98.10 | 98.10 | 1.45% | 591 |
| Apr 24, 2026 | 97.00 | 97.00 | 89.10 | 96.70 | 96.70 | 3.81% | 217 |
| Apr 23, 2026 | 96.60 | 96.60 | 91.00 | 93.15 | 93.15 | 1.25% | 477 |
| Apr 22, 2026 | 89.99 | 92.40 | 89.99 | 92.00 | 92.00 | 4.55% | 578 |
| Apr 21, 2026 | 86.10 | 88.00 | 86.10 | 88.00 | 88.00 | -1.93% | 63 |
| Apr 20, 2026 | 89.50 | 89.74 | 86.40 | 89.73 | 89.73 | 0.26% | 606 |
| Apr 17, 2026 | 89.00 | 90.00 | 85.72 | 89.50 | 89.50 | -0.56% | 2,908 |
| Apr 16, 2026 | 95.00 | 95.00 | 86.42 | 90.00 | 90.00 | -1.06% | 3,113 |
| Apr 15, 2026 | 99.00 | 99.00 | 90.96 | 90.96 | 90.96 | -4.99% | 2,593 |
| Apr 13, 2026 | 95.79 | 95.79 | 91.01 | 95.74 | 95.74 | -0.05% | 13 |
| Apr 10, 2026 | 91.13 | 95.89 | 91.13 | 95.79 | 95.79 | -0.14% | 369 |
| Apr 9, 2026 | 88.96 | 97.99 | 88.96 | 95.92 | 95.92 | 2.43% | 604 |
| Apr 8, 2026 | 90.00 | 93.80 | 85.00 | 93.64 | 93.64 | 4.77% | 891 |
| Apr 7, 2026 | 95.45 | 97.00 | 88.91 | 89.38 | 89.38 | -4.49% | 809 |
| Apr 6, 2026 | 93.58 | 100.00 | 93.58 | 93.58 | 93.58 | -4.99% | 1,521 |
| Apr 2, 2026 | 100.00 | 100.00 | 95.00 | 98.50 | 98.50 | 1.58% | 200 |
| Apr 1, 2026 | 97.50 | 97.50 | 95.00 | 96.97 | 96.97 | 4.10% | 580 |
| Mar 30, 2026 | 93.15 | 97.80 | 93.15 | 93.15 | 93.15 | -5.00% | 573 |
| Mar 27, 2026 | 100.00 | 100.00 | 98.05 | 98.05 | 98.05 | -0.96% | 12 |
| Mar 25, 2026 | 100.00 | 100.00 | 90.85 | 99.00 | 99.00 | 3.56% | 2,015 |
| Mar 24, 2026 | 103.65 | 104.95 | 95.50 | 95.60 | 95.60 | -4.88% | 661 |
| Mar 23, 2026 | 103.00 | 103.00 | 93.60 | 100.50 | 100.50 | 2.03% | 1,062 |
| Mar 20, 2026 | 96.55 | 98.50 | 93.60 | 98.50 | 98.50 | - | 2,276 |
| Mar 19, 2026 | 102.95 | 102.95 | 93.80 | 98.50 | 98.50 | -0.20% | 299 |
| Mar 18, 2026 | 98.70 | 98.70 | 98.70 | 98.70 | 98.70 | -4.96% | 124 |
| Mar 17, 2026 | 104.00 | 107.15 | 103.85 | 103.85 | 103.85 | -4.99% | 259 |
| Mar 16, 2026 | 103.50 | 111.40 | 103.50 | 109.30 | 109.30 | 0.37% | 506 |
| Mar 13, 2026 | 111.40 | 111.40 | 104.00 | 108.90 | 108.90 | -0.46% | 194 |
| Mar 12, 2026 | 112.00 | 112.00 | 102.15 | 109.40 | 109.40 | 1.77% | 477 |
| Mar 11, 2026 | 107.50 | 107.75 | 107.00 | 107.50 | 107.50 | 4.72% | 2,045 |
| Mar 10, 2026 | 102.65 | 102.65 | 102.65 | 102.65 | 102.65 | -5.00% | 443 |
| Mar 9, 2026 | 112.00 | 112.00 | 108.05 | 108.05 | 108.05 | -4.97% | 70 |
| Mar 6, 2026 | 116.15 | 118.90 | 111.00 | 113.70 | 113.70 | -2.57% | 507 |
| Mar 5, 2026 | 108.55 | 119.50 | 108.55 | 116.70 | 116.70 | 2.14% | 2,145 |
| Mar 4, 2026 | 122.75 | 122.75 | 111.15 | 114.25 | 114.25 | -2.31% | 7,587 |
| Mar 2, 2026 | 116.95 | 116.95 | 116.00 | 116.95 | 116.95 | 4.96% | 4,220 |
| Feb 27, 2026 | 111.42 | 111.42 | 100.82 | 111.42 | 111.42 | 4.99% | 5,705 |
| Feb 26, 2026 | 106.12 | 106.12 | 106.12 | 106.12 | 106.12 | 5.00% | 1,075 |
| Feb 25, 2026 | 101.07 | 101.07 | 101.07 | 101.07 | 101.07 | 5.00% | 3,958 |
| Feb 24, 2026 | 96.26 | 96.26 | 96.26 | 96.26 | 96.26 | 5.00% | 338 |
| Feb 23, 2026 | 82.96 | 91.68 | 82.96 | 91.68 | 91.68 | 4.99% | 6,820 |
| Feb 20, 2026 | 87.32 | 87.32 | 87.32 | 87.32 | 87.32 | -4.99% | 516 |
| Feb 19, 2026 | 91.91 | 91.91 | 91.91 | 91.91 | 91.91 | -4.99% | 418 |
| Feb 18, 2026 | 96.74 | 96.74 | 96.74 | 96.74 | 96.74 | -5.00% | 237 |
| Feb 17, 2026 | 101.83 | 101.83 | 101.83 | 101.83 | 101.83 | -4.99% | 7 |
| Feb 16, 2026 | 107.18 | 107.18 | 107.18 | 107.18 | 107.18 | -5.00% | 139 |
| Feb 13, 2026 | 112.82 | 112.82 | 112.82 | 112.82 | 112.82 | -4.99% | 5,538 |
| Feb 12, 2026 | 118.75 | 118.75 | 118.75 | 118.75 | 118.75 | -4.99% | 2,294 |
| Feb 11, 2026 | 124.99 | 124.99 | 124.99 | 124.99 | 124.99 | 5.00% | 1,166 |
| Feb 10, 2026 | 119.04 | 119.04 | 119.04 | 119.04 | 119.04 | 4.99% | 909 |
| Feb 9, 2026 | 113.38 | 113.38 | 113.38 | 113.38 | 113.38 | 4.99% | 970 |
| Feb 6, 2026 | 107.99 | 107.99 | 107.99 | 107.99 | 107.99 | 5.00% | 825 |
| Feb 5, 2026 | 102.85 | 102.85 | 102.85 | 102.85 | 102.85 | 4.99% | 814 |
| Feb 4, 2026 | 97.96 | 97.96 | 97.96 | 97.96 | 97.96 | 4.99% | 1,015 |
| Feb 3, 2026 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | 5.00% | 2,130 |
| Feb 2, 2026 | 88.86 | 88.86 | 88.86 | 88.86 | 88.86 | 5.00% | 1,933 |
| Feb 1, 2026 | 84.60 | 84.63 | 84.60 | 84.63 | 84.63 | 5.00% | 604 |
| Jan 30, 2026 | 81.90 | 81.90 | 75.30 | 80.60 | 80.60 | 3.33% | 17,134 |
| Jan 29, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 4.98% | 476 |
| Jan 28, 2026 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | 4.94% | 10 |
| Jan 27, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | 4.97% | 2 |
| Jan 23, 2026 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | 4.98% | 468 |
| Jan 22, 2026 | 60.00 | 65.55 | 59.35 | 64.25 | 64.25 | 2.88% | 13,589 |
| Jan 21, 2026 | 65.70 | 65.70 | 62.45 | 62.45 | 62.45 | -4.95% | 2,607 |
| Jan 20, 2026 | 68.00 | 69.00 | 65.70 | 65.70 | 65.70 | -4.99% | 2,061 |
| Jan 19, 2026 | 71.90 | 71.90 | 68.35 | 69.15 | 69.15 | -3.82% | 280 |
| Jan 16, 2026 | 79.00 | 79.00 | 71.65 | 71.90 | 71.90 | -4.64% | 4,112 |
| Jan 14, 2026 | 79.35 | 83.00 | 75.40 | 75.40 | 75.40 | -4.98% | 3,649 |
| Jan 13, 2026 | 85.50 | 85.75 | 79.30 | 79.35 | 79.35 | -4.91% | 1,884 |
| Jan 12, 2026 | 83.45 | 86.05 | 83.45 | 83.45 | 83.45 | -4.95% | 784 |
| Jan 9, 2026 | 92.40 | 92.40 | 87.80 | 87.80 | 87.80 | -4.98% | 1,339 |
| Jan 8, 2026 | 93.50 | 98.90 | 92.40 | 92.40 | 92.40 | -4.99% | 2,076 |
| Jan 7, 2026 | 102.20 | 102.20 | 97.25 | 97.25 | 97.25 | -4.98% | 1,928 |
| Jan 6, 2026 | 107.55 | 109.75 | 102.20 | 102.35 | 102.35 | -4.83% | 1,929 |
| Jan 5, 2026 | 117.00 | 118.85 | 107.55 | 107.55 | 107.55 | -4.99% | 8,643 |
| Jan 2, 2026 | 111.05 | 115.95 | 105.75 | 113.20 | 113.20 | 1.94% | 2,259 |
| Jan 1, 2026 | 121.50 | 121.50 | 110.00 | 111.05 | 111.05 | -4.06% | 6,271 |
| Dec 31, 2025 | 115.75 | 120.00 | 115.75 | 115.75 | 115.75 | - | 740 |
| Dec 30, 2025 | 115.80 | 125.80 | 115.75 | 115.75 | 115.75 | -4.97% | 3,979 |
| Dec 29, 2025 | 133.50 | 133.50 | 121.80 | 121.80 | 121.80 | -4.99% | 3,569 |
| Dec 26, 2025 | 138.00 | 141.60 | 128.20 | 128.20 | 128.20 | -4.97% | 3,374 |
| Dec 24, 2025 | 134.90 | 139.80 | 134.90 | 134.90 | 134.90 | -4.97% | 2,858 |
| Dec 23, 2025 | 141.95 | 156.85 | 141.95 | 141.95 | 141.95 | -4.99% | 5,920 |
| Dec 22, 2025 | 156.95 | 156.95 | 149.40 | 149.40 | 149.40 | -4.99% | 1,247 |
| Dec 19, 2025 | 158.00 | 162.50 | 157.25 | 157.25 | 157.25 | -4.98% | 2,045 |
| Dec 18, 2025 | 165.50 | 170.00 | 165.50 | 165.50 | 165.50 | -4.99% | 2,398 |
| Dec 17, 2025 | 175.00 | 190.60 | 174.20 | 174.20 | 174.20 | -4.99% | 3,141 |
| Dec 16, 2025 | 187.60 | 196.95 | 178.25 | 183.35 | 183.35 | -2.27% | 4,860 |
| Dec 15, 2025 | 187.60 | 193.50 | 187.60 | 187.60 | 187.60 | -4.99% | 704 |
| Dec 12, 2025 | 202.00 | 215.95 | 197.30 | 197.45 | 197.45 | -4.91% | 3,837 |
| Dec 11, 2025 | 212.30 | 223.00 | 201.90 | 207.65 | 207.65 | -2.28% | 5,054 |
| Dec 10, 2025 | 212.05 | 232.90 | 212.05 | 212.50 | 212.50 | -4.71% | 694 |
| Dec 9, 2025 | 239.15 | 239.15 | 221.35 | 223.00 | 223.00 | -4.27% | 1,623 |
| Dec 8, 2025 | 254.00 | 255.00 | 232.50 | 232.95 | 232.95 | -4.80% | 3,426 |
| Dec 5, 2025 | 239.65 | 264.85 | 239.65 | 244.70 | 244.70 | -2.99% | 7,171 |
| Dec 4, 2025 | 252.25 | 252.25 | 252.25 | 252.25 | 252.25 | -4.99% | 2,386 |
| Dec 3, 2025 | 265.50 | 293.40 | 265.50 | 265.50 | 265.50 | -4.99% | 9,805 |
| Dec 2, 2025 | 279.45 | 279.45 | 279.45 | 279.45 | 279.45 | -5.00% | 1,213 |
| Dec 1, 2025 | 294.15 | 294.15 | 294.15 | 294.15 | 294.15 | -4.99% | 607 |