Readymix Construction Machinery Limited (NSE:READYMIX)
India
· Delayed Price · Currency is INR 94.95
-0.70 (-0.73%)
At close: Mar 9, 2026
NSE:READYMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 93.65 | 94.95 | 93.65 | 94.95 | 94.95 | -0.73% | 15,000 |
| Mar 6, 2026 | 94.00 | 96.90 | 94.00 | 95.65 | 95.65 | -3.19% | 11,000 |
| Mar 5, 2026 | 91.00 | 98.80 | 91.00 | 98.80 | 98.80 | 4.16% | 27,000 |
| Mar 4, 2026 | 85.10 | 95.00 | 85.10 | 94.85 | 94.85 | 3.15% | 66,000 |
| Mar 2, 2026 | 85.50 | 92.50 | 85.00 | 91.95 | 91.95 | 8.18% | 15,000 |
| Feb 27, 2026 | 89.00 | 89.05 | 85.00 | 85.00 | 85.00 | -5.56% | 7,000 |
| Feb 26, 2026 | 92.00 | 92.00 | 90.00 | 90.00 | 90.00 | -2.17% | 4,000 |
| Feb 25, 2026 | 91.00 | 92.00 | 91.00 | 92.00 | 92.00 | -3.16% | 2,000 |
| Feb 24, 2026 | 95.90 | 95.90 | 90.05 | 95.00 | 95.00 | 1.06% | 3,000 |
| Feb 23, 2026 | 94.00 | 94.00 | 93.75 | 94.00 | 94.00 | -0.05% | 14,000 |
| Feb 20, 2026 | 95.00 | 95.00 | 94.00 | 94.05 | 94.05 | -5.00% | 8,000 |
| Feb 19, 2026 | 93.05 | 100.00 | 93.05 | 99.00 | 99.00 | 7.03% | 8,000 |
| Feb 18, 2026 | 94.00 | 94.00 | 92.50 | 92.50 | 92.50 | -2.12% | 6,000 |
| Feb 17, 2026 | 99.00 | 99.00 | 91.00 | 94.50 | 94.50 | -5.50% | 13,000 |
| Feb 16, 2026 | 104.00 | 104.00 | 97.00 | 100.00 | 100.00 | -9.09% | 7,000 |
| Feb 11, 2026 | 114.30 | 114.30 | 110.00 | 110.00 | 110.00 | -1.61% | 2,000 |
| Feb 10, 2026 | 99.50 | 114.30 | 99.00 | 111.80 | 111.80 | 17.38% | 10,000 |
| Feb 5, 2026 | 95.25 | 95.25 | 95.25 | 95.25 | 95.25 | -6.62% | 1,000 |
| Feb 4, 2026 | 102.30 | 102.30 | 102.00 | 102.00 | 102.00 | -2.86% | 5,000 |
| Feb 3, 2026 | 115.00 | 115.00 | 105.00 | 105.00 | 105.00 | -1.87% | 5,000 |
| Feb 2, 2026 | 109.00 | 109.00 | 107.00 | 107.00 | 107.00 | 4.90% | 2,000 |
| Feb 1, 2026 | 100.00 | 102.00 | 99.00 | 102.00 | 102.00 | - | 5,000 |
| Jan 30, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 1,000 |
| Jan 29, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 1,000 |
| Jan 28, 2026 | 105.00 | 105.00 | 102.00 | 102.00 | 102.00 | -2.86% | 9,000 |
| Jan 27, 2026 | 100.05 | 105.00 | 100.05 | 105.00 | 105.00 | 5.00% | 3,000 |
| Jan 23, 2026 | 100.00 | 101.00 | 98.00 | 100.00 | 100.00 | -0.99% | 8,000 |
| Jan 22, 2026 | 101.00 | 105.00 | 101.00 | 101.00 | 101.00 | 4.99% | 6,000 |
| Jan 21, 2026 | 97.50 | 97.50 | 96.00 | 96.20 | 96.20 | -6.60% | 8,000 |
| Jan 20, 2026 | 101.10 | 103.00 | 101.10 | 103.00 | 103.00 | 2.85% | 2,000 |
| Jan 19, 2026 | 103.50 | 105.00 | 100.15 | 100.15 | 100.15 | -9.37% | 4,000 |
| Jan 16, 2026 | 109.40 | 110.50 | 105.10 | 110.50 | 110.50 | 0.87% | 18,000 |
| Jan 13, 2026 | 107.50 | 110.10 | 107.50 | 109.55 | 109.55 | -0.41% | 9,000 |
| Jan 12, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -0.45% | 4,000 |
| Jan 9, 2026 | 111.00 | 111.00 | 110.50 | 110.50 | 110.50 | -3.91% | 2,000 |
| Jan 8, 2026 | 113.10 | 117.50 | 112.00 | 115.00 | 115.00 | 1.68% | 6,000 |
| Jan 7, 2026 | 116.00 | 119.00 | 113.10 | 113.10 | 113.10 | -2.50% | 3,000 |
| Jan 2, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | 2,000 |
| Dec 31, 2025 | 118.00 | 118.00 | 116.00 | 116.00 | 116.00 | 0.87% | 3,000 |
| Dec 30, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0.09% | 1,000 |
| Dec 29, 2025 | 114.00 | 114.90 | 110.00 | 114.90 | 114.90 | 0.79% | 10,000 |
| Dec 26, 2025 | 111.50 | 115.00 | 111.50 | 114.00 | 114.00 | -1.81% | 6,000 |
| Dec 24, 2025 | 114.50 | 116.10 | 114.50 | 116.10 | 116.10 | -0.77% | 6,000 |
| Dec 23, 2025 | 119.20 | 119.20 | 115.30 | 117.00 | 117.00 | -3.31% | 17,000 |
| Dec 22, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -0.45% | 1,000 |
| Dec 19, 2025 | 122.70 | 123.00 | 120.00 | 121.55 | 121.55 | -0.69% | 6,000 |
| Dec 18, 2025 | 117.05 | 132.00 | 115.50 | 122.40 | 122.40 | 0.37% | 61,000 |
| Dec 17, 2025 | 118.00 | 122.00 | 118.00 | 121.95 | 121.95 | -0.04% | 4,000 |
| Dec 16, 2025 | 126.00 | 126.00 | 121.00 | 122.00 | 122.00 | -3.33% | 8,000 |
| Dec 15, 2025 | 130.10 | 137.85 | 122.50 | 126.20 | 126.20 | 3.44% | 34,000 |
| Dec 12, 2025 | 121.90 | 122.00 | 121.90 | 122.00 | 122.00 | 4.99% | 14,000 |
| Dec 11, 2025 | 115.50 | 116.25 | 115.50 | 116.20 | 116.20 | -1.11% | 7,000 |
| Dec 10, 2025 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | -2.89% | 1,000 |
| Dec 9, 2025 | 117.00 | 121.35 | 117.00 | 121.00 | 121.00 | 3.42% | 7,000 |
| Dec 8, 2025 | 124.40 | 124.40 | 115.15 | 117.00 | 117.00 | -3.03% | 4,000 |
| Dec 5, 2025 | 127.00 | 127.00 | 120.60 | 120.65 | 120.65 | -4.96% | 8,000 |
| Dec 4, 2025 | 123.90 | 127.00 | 123.90 | 126.95 | 126.95 | -1.40% | 4,000 |
| Dec 3, 2025 | 125.00 | 128.75 | 125.00 | 128.75 | 128.75 | -0.89% | 4,000 |
| Dec 2, 2025 | 125.80 | 129.90 | 120.25 | 129.90 | 129.90 | 3.22% | 7,000 |
| Dec 1, 2025 | 132.30 | 132.30 | 125.80 | 125.85 | 125.85 | -4.95% | 16,000 |
| Nov 28, 2025 | 130.10 | 133.90 | 128.05 | 132.40 | 132.40 | 1.77% | 9,000 |
| Nov 27, 2025 | 133.00 | 133.50 | 130.10 | 130.10 | 130.10 | -2.84% | 6,000 |
| Nov 26, 2025 | 130.00 | 133.90 | 130.00 | 133.90 | 133.90 | 3.00% | 4,000 |
| Nov 24, 2025 | 132.00 | 133.00 | 130.00 | 130.00 | 130.00 | -4.17% | 12,000 |
| Nov 21, 2025 | 133.00 | 136.90 | 130.55 | 135.65 | 135.65 | 1.16% | 34,000 |
| Nov 20, 2025 | 138.95 | 138.95 | 133.00 | 134.10 | 134.10 | -4.21% | 27,000 |
| Nov 19, 2025 | 144.15 | 145.00 | 136.25 | 140.00 | 140.00 | -2.37% | 44,000 |
| Nov 18, 2025 | 142.00 | 143.40 | 142.00 | 143.40 | 143.40 | 1.27% | 2,000 |
| Nov 17, 2025 | 147.00 | 147.00 | 141.60 | 141.60 | 141.60 | -2.28% | 16,000 |
| Nov 14, 2025 | 139.00 | 147.00 | 139.00 | 144.90 | 144.90 | 3.50% | 12,000 |
| Nov 13, 2025 | 133.20 | 142.00 | 133.15 | 140.00 | 140.00 | 0.14% | 35,000 |
| Nov 12, 2025 | 140.50 | 140.50 | 139.80 | 139.80 | 139.80 | -3.52% | 9,000 |
| Nov 11, 2025 | 143.00 | 144.90 | 140.05 | 144.90 | 144.90 | 1.33% | 4,000 |
| Nov 10, 2025 | 144.00 | 144.00 | 143.00 | 143.00 | 143.00 | -0.69% | 2,000 |
| Nov 7, 2025 | 141.00 | 144.00 | 140.50 | 144.00 | 144.00 | 0.35% | 4,000 |
| Nov 6, 2025 | 150.00 | 150.00 | 142.75 | 143.50 | 143.50 | -2.81% | 3,000 |
| Nov 4, 2025 | 147.00 | 149.95 | 146.00 | 147.65 | 147.65 | 1.03% | 9,000 |
| Nov 3, 2025 | 146.00 | 146.15 | 146.00 | 146.15 | 146.15 | -0.71% | 5,000 |
| Oct 31, 2025 | 147.20 | 147.20 | 147.20 | 147.20 | 147.20 | - | 1,000 |
| Oct 30, 2025 | 145.50 | 148.00 | 145.45 | 147.20 | 147.20 | 1.59% | 8,000 |
| Oct 29, 2025 | 143.00 | 145.80 | 143.00 | 144.90 | 144.90 | 2.01% | 3,000 |
| Oct 28, 2025 | 141.50 | 144.00 | 141.15 | 142.05 | 142.05 | 0.74% | 4,000 |
| Oct 27, 2025 | 138.00 | 141.00 | 137.00 | 141.00 | 141.00 | 3.68% | 10,000 |
| Oct 24, 2025 | 142.40 | 142.40 | 136.00 | 136.00 | 136.00 | -3.55% | 15,000 |
| Oct 23, 2025 | 146.00 | 147.45 | 141.00 | 141.00 | 141.00 | -1.26% | 12,000 |
| Oct 21, 2025 | 141.55 | 145.00 | 141.50 | 142.80 | 142.80 | -3.38% | 9,000 |
| Oct 20, 2025 | 147.80 | 147.80 | 147.80 | 147.80 | 147.80 | - | 1,000 |
| Oct 17, 2025 | 147.95 | 148.75 | 147.80 | 147.80 | 147.80 | 4.30% | 13,000 |
| Oct 16, 2025 | 145.00 | 146.80 | 138.15 | 141.70 | 141.70 | 1.32% | 28,000 |
| Oct 15, 2025 | 135.95 | 139.85 | 134.50 | 139.85 | 139.85 | 4.99% | 20,000 |
| Oct 14, 2025 | 137.20 | 140.95 | 132.30 | 133.20 | 133.20 | -2.92% | 35,000 |
| Oct 13, 2025 | 136.00 | 139.50 | 136.00 | 137.20 | 137.20 | 1.63% | 8,000 |
| Oct 10, 2025 | 142.45 | 144.00 | 132.05 | 135.00 | 135.00 | -2.88% | 65,000 |
| Oct 9, 2025 | 148.95 | 148.95 | 139.00 | 139.00 | 139.00 | -2.11% | 16,000 |
| Oct 8, 2025 | 145.00 | 147.00 | 142.00 | 142.00 | 142.00 | 1.43% | 16,000 |
| Oct 7, 2025 | 145.00 | 146.00 | 137.05 | 140.00 | 140.00 | -2.51% | 13,000 |
| Oct 6, 2025 | 147.00 | 154.90 | 143.60 | 143.60 | 143.60 | -4.30% | 21,000 |
| Oct 3, 2025 | 149.05 | 152.00 | 148.15 | 150.05 | 150.05 | -1.77% | 17,000 |
| Oct 1, 2025 | 148.05 | 155.50 | 148.05 | 152.75 | 152.75 | 2.17% | 10,000 |
| Sep 30, 2025 | 150.00 | 153.00 | 146.05 | 149.50 | 149.50 | -0.33% | 3,000 |