Ramco Industries Limited (NSE:RAMCOIND)
India
· Delayed Price · Currency is INR 273.00
-8.00 (-2.85%)
Mar 6, 2026, 3:30 PM IST
Ramco Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 281.00 | 281.20 | 275.55 | 277.10 | - | -1.39% | 15,054 |
| Mar 5, 2026 | 284.90 | 284.90 | 274.55 | 281.00 | 281.00 | 0.75% | 55,911 |
| Mar 4, 2026 | 275.10 | 281.95 | 273.05 | 278.90 | 278.90 | -0.75% | 509,096 |
| Mar 2, 2026 | 275.00 | 290.90 | 274.00 | 281.00 | 281.00 | -3.34% | 140,113 |
| Feb 27, 2026 | 294.00 | 294.95 | 288.00 | 290.70 | 290.70 | -1.22% | 49,707 |
| Feb 26, 2026 | 298.75 | 298.75 | 291.55 | 294.30 | 294.30 | -0.66% | 73,809 |
| Feb 25, 2026 | 302.10 | 303.15 | 294.10 | 296.25 | 296.25 | -1.45% | 35,663 |
| Feb 24, 2026 | 308.80 | 308.80 | 298.10 | 300.60 | 300.60 | -2.80% | 80,045 |
| Feb 23, 2026 | 310.80 | 311.35 | 303.40 | 309.25 | 309.25 | 0.67% | 34,453 |
| Feb 20, 2026 | 308.05 | 312.00 | 305.20 | 307.20 | 307.20 | -0.73% | 47,616 |
| Feb 19, 2026 | 312.00 | 316.40 | 307.05 | 309.45 | 309.45 | -1.31% | 61,901 |
| Feb 18, 2026 | 310.25 | 315.70 | 310.25 | 313.55 | 313.55 | -0.60% | 22,429 |
| Feb 17, 2026 | 312.00 | 316.80 | 309.20 | 315.45 | 315.45 | 0.59% | 18,699 |
| Feb 16, 2026 | 311.65 | 315.30 | 307.55 | 313.60 | 313.60 | 0.63% | 33,892 |
| Feb 13, 2026 | 311.90 | 324.10 | 306.05 | 311.65 | 311.65 | -2.52% | 96,213 |
| Feb 12, 2026 | 329.05 | 331.95 | 318.00 | 319.70 | 319.70 | -2.26% | 56,334 |
| Feb 11, 2026 | 327.20 | 340.75 | 323.50 | 327.10 | 327.10 | 0.38% | 238,756 |
| Feb 10, 2026 | 328.70 | 333.45 | 320.95 | 325.85 | 325.85 | -0.56% | 56,091 |
| Feb 9, 2026 | 317.95 | 330.00 | 314.85 | 327.70 | 327.70 | 3.46% | 84,913 |
| Feb 6, 2026 | 315.75 | 319.75 | 312.50 | 316.75 | 316.75 | -1.19% | 26,511 |
| Feb 5, 2026 | 319.95 | 325.00 | 315.00 | 320.55 | 320.55 | 0.33% | 31,735 |
| Feb 4, 2026 | 312.50 | 323.90 | 311.45 | 319.50 | 319.50 | 2.11% | 82,576 |
| Feb 3, 2026 | 326.00 | 326.00 | 311.00 | 312.90 | 312.90 | 0.50% | 48,394 |
| Feb 2, 2026 | 300.05 | 315.00 | 300.05 | 311.35 | 311.35 | 2.91% | 55,353 |
| Feb 1, 2026 | 314.50 | 314.50 | 301.10 | 302.55 | 302.55 | -4.29% | 22,846 |
| Jan 30, 2026 | 304.85 | 317.55 | 299.30 | 316.10 | 316.10 | 3.17% | 57,646 |
| Jan 29, 2026 | 300.65 | 308.00 | 298.00 | 306.40 | 306.40 | 0.74% | 27,980 |
| Jan 28, 2026 | 304.55 | 308.70 | 301.85 | 304.15 | 304.15 | -1.31% | 33,208 |
| Jan 27, 2026 | 296.00 | 309.50 | 292.60 | 308.20 | 308.20 | 1.80% | 92,723 |
| Jan 23, 2026 | 291.50 | 316.00 | 289.00 | 302.75 | 302.75 | 3.86% | 364,215 |
| Jan 22, 2026 | 287.05 | 297.70 | 285.65 | 291.50 | 291.50 | 1.46% | 168,936 |
| Jan 21, 2026 | 281.10 | 298.00 | 281.10 | 287.30 | 287.30 | 0.02% | 183,636 |
| Jan 20, 2026 | 297.00 | 297.55 | 285.00 | 287.25 | 287.25 | -3.32% | 165,823 |
| Jan 19, 2026 | 306.60 | 308.00 | 295.10 | 297.10 | 297.10 | -3.43% | 61,518 |
| Jan 16, 2026 | 309.30 | 309.30 | 299.55 | 307.65 | 307.65 | 0.44% | 86,635 |
| Jan 14, 2026 | 317.00 | 317.00 | 304.55 | 306.30 | 306.30 | -3.38% | 88,363 |
| Jan 13, 2026 | 325.20 | 325.20 | 315.00 | 317.00 | 317.00 | -1.48% | 36,230 |
| Jan 12, 2026 | 316.50 | 327.35 | 311.55 | 321.75 | 321.75 | -0.48% | 107,344 |
| Jan 9, 2026 | 315.65 | 326.60 | 315.00 | 323.30 | 323.30 | 0.89% | 111,614 |
| Jan 8, 2026 | 315.85 | 323.80 | 315.00 | 320.45 | 320.45 | 0.44% | 96,256 |
| Jan 7, 2026 | 317.15 | 321.90 | 314.60 | 319.05 | 319.05 | 0.11% | 67,717 |
| Jan 6, 2026 | 323.90 | 325.00 | 316.40 | 318.70 | 318.70 | -1.32% | 68,654 |
| Jan 5, 2026 | 316.00 | 325.00 | 313.45 | 322.95 | 322.95 | 2.70% | 190,194 |
| Jan 2, 2026 | 307.55 | 322.00 | 307.55 | 314.45 | 314.45 | 1.06% | 67,219 |
| Jan 1, 2026 | 312.45 | 313.90 | 308.30 | 311.15 | 311.15 | -0.10% | 15,400 |
| Dec 31, 2025 | 309.65 | 315.00 | 308.65 | 311.45 | 311.45 | 0.08% | 27,458 |
| Dec 30, 2025 | 308.00 | 312.50 | 306.00 | 311.20 | 311.20 | 0.34% | 32,470 |
| Dec 29, 2025 | 317.65 | 317.65 | 308.75 | 310.15 | 310.15 | -1.96% | 33,639 |
| Dec 26, 2025 | 322.55 | 324.40 | 316.00 | 316.35 | 316.35 | -1.92% | 42,617 |
| Dec 24, 2025 | 316.65 | 325.05 | 315.00 | 322.55 | 322.55 | 1.86% | 107,294 |
| Dec 23, 2025 | 315.05 | 320.10 | 315.05 | 316.65 | 316.65 | -0.05% | 37,240 |
| Dec 22, 2025 | 314.55 | 318.70 | 313.90 | 316.80 | 316.80 | -0.27% | 33,658 |
| Dec 19, 2025 | 312.35 | 320.00 | 311.50 | 317.65 | 317.65 | 1.63% | 101,161 |
| Dec 18, 2025 | 314.20 | 317.15 | 311.25 | 312.55 | 312.55 | -0.59% | 67,149 |
| Dec 17, 2025 | 311.50 | 316.00 | 307.05 | 314.40 | 314.40 | 1.03% | 47,083 |
| Dec 16, 2025 | 310.50 | 316.15 | 308.20 | 311.20 | 311.20 | -0.81% | 19,242 |
| Dec 15, 2025 | 315.00 | 318.90 | 312.30 | 313.75 | 313.75 | -1.09% | 38,611 |
| Dec 12, 2025 | 317.90 | 319.75 | 312.95 | 317.20 | 317.20 | 0.11% | 52,333 |
| Dec 11, 2025 | 305.10 | 323.40 | 304.95 | 316.85 | 316.85 | 3.63% | 98,161 |
| Dec 10, 2025 | 304.00 | 309.90 | 304.00 | 305.75 | 305.75 | 0.58% | 49,872 |
| Dec 9, 2025 | 301.40 | 306.00 | 288.60 | 304.00 | 304.00 | 1.98% | 88,691 |
| Dec 8, 2025 | 312.00 | 312.10 | 295.85 | 298.10 | 298.10 | -3.34% | 86,296 |
| Dec 5, 2025 | 314.00 | 316.00 | 306.90 | 308.40 | 308.40 | -1.85% | 40,058 |
| Dec 4, 2025 | 317.00 | 319.50 | 312.30 | 314.20 | 314.20 | -1.04% | 66,786 |
| Dec 3, 2025 | 321.20 | 324.45 | 315.70 | 317.50 | 317.50 | -2.01% | 48,334 |
| Dec 2, 2025 | 327.95 | 329.70 | 321.00 | 324.00 | 324.00 | -1.02% | 48,289 |
| Dec 1, 2025 | 334.70 | 335.70 | 323.00 | 327.35 | 327.35 | -2.18% | 107,997 |
| Nov 28, 2025 | 321.00 | 336.70 | 321.00 | 334.65 | 334.65 | 4.11% | 292,968 |
| Nov 27, 2025 | 326.10 | 326.60 | 320.10 | 321.45 | 321.45 | -1.38% | 38,894 |
| Nov 26, 2025 | 316.30 | 327.25 | 315.95 | 325.95 | 325.95 | 2.82% | 85,792 |
| Nov 25, 2025 | 315.00 | 324.80 | 312.70 | 317.00 | 317.00 | -0.13% | 87,096 |
| Nov 24, 2025 | 325.00 | 329.15 | 314.10 | 317.40 | 317.40 | -3.08% | 123,034 |
| Nov 21, 2025 | 328.00 | 331.50 | 323.55 | 327.50 | 327.50 | 0.89% | 315,259 |
| Nov 20, 2025 | 314.15 | 329.85 | 313.30 | 324.60 | 324.60 | 3.59% | 232,110 |
| Nov 19, 2025 | 310.80 | 315.60 | 308.60 | 313.35 | 313.35 | 1.16% | 85,352 |
| Nov 18, 2025 | 313.85 | 314.70 | 308.55 | 309.75 | 309.75 | -1.34% | 68,166 |
| Nov 17, 2025 | 311.85 | 319.50 | 311.00 | 313.95 | 313.95 | 0.56% | 98,974 |
| Nov 14, 2025 | 314.00 | 318.05 | 310.65 | 312.20 | 312.20 | -0.81% | 143,137 |
| Nov 13, 2025 | 319.00 | 324.55 | 312.20 | 314.75 | 314.75 | -1.25% | 114,078 |
| Nov 12, 2025 | 318.95 | 325.20 | 316.85 | 318.75 | 318.75 | 0.25% | 99,825 |
| Nov 11, 2025 | 324.35 | 324.35 | 316.25 | 317.95 | 317.95 | -1.87% | 93,524 |
| Nov 10, 2025 | 331.25 | 333.05 | 321.80 | 324.00 | 324.00 | -2.32% | 89,875 |
| Nov 7, 2025 | 331.50 | 336.00 | 326.15 | 331.70 | 331.70 | 0.56% | 135,771 |
| Nov 6, 2025 | 350.45 | 350.45 | 326.50 | 329.85 | 329.85 | -5.89% | 327,158 |
| Nov 4, 2025 | 363.50 | 365.05 | 346.70 | 350.50 | 350.50 | -3.52% | 158,590 |
| Nov 3, 2025 | 351.70 | 367.80 | 348.55 | 363.30 | 363.30 | 3.27% | 277,274 |
| Oct 31, 2025 | 359.85 | 360.45 | 349.10 | 351.80 | 351.80 | -2.24% | 93,994 |
| Oct 30, 2025 | 357.00 | 365.45 | 354.90 | 359.85 | 359.85 | 1.15% | 250,591 |
| Oct 29, 2025 | 355.95 | 365.40 | 351.85 | 355.75 | 355.75 | 0.52% | 340,520 |
| Oct 28, 2025 | 339.60 | 355.75 | 338.70 | 353.90 | 353.90 | 4.50% | 424,872 |
| Oct 27, 2025 | 339.60 | 341.00 | 335.80 | 338.65 | 338.65 | -0.32% | 101,389 |
| Oct 24, 2025 | 338.30 | 343.00 | 335.20 | 339.75 | 339.75 | 0.83% | 172,403 |
| Oct 23, 2025 | 344.00 | 344.30 | 335.25 | 336.95 | 336.95 | -1.89% | 94,291 |
| Oct 21, 2025 | 340.00 | 347.00 | 336.10 | 343.45 | 343.45 | 1.21% | 59,011 |
| Oct 20, 2025 | 334.10 | 342.55 | 328.50 | 339.35 | 339.35 | 1.07% | 184,335 |
| Oct 17, 2025 | 329.95 | 339.30 | 328.65 | 335.75 | 335.75 | 1.74% | 151,820 |
| Oct 16, 2025 | 334.95 | 337.65 | 329.05 | 330.00 | 330.00 | -1.18% | 260,060 |
| Oct 15, 2025 | 333.20 | 339.60 | 332.30 | 333.95 | 333.95 | 0.48% | 139,693 |
| Oct 14, 2025 | 340.60 | 342.90 | 325.55 | 332.35 | 332.35 | -2.15% | 151,189 |
| Oct 13, 2025 | 349.75 | 349.75 | 338.65 | 339.65 | 339.65 | -2.53% | 69,211 |