Ramco Industries Limited RAMCOIND
NSE · India · Non-Energy Minerals
INR 302.05-5.55 (-1.80%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 302.30 | -1.72% | INR 307.40 | INR 307.45 | INR 292.85 | 143.15K |
| 2026-09-30 | INR 307.60 | -0.81% | INR 310.05 | INR 323.70 | INR 305.15 | 172.76K |
| 2026-09-29 | INR 310.10 | -0.26% | INR 310.90 | INR 313.70 | INR 305.00 | 85.46K |
| 2026-09-28 | INR 310.90 | -2.83% | INR 316.10 | INR 319.00 | INR 306.45 | 80.80K |
| 2026-09-25 | INR 319.95 | -0.57% | INR 315.90 | INR 321.80 | INR 313.10 | 65.04K |
| 2026-09-24 | INR 321.80 | -1.27% | INR 326.00 | INR 326.00 | INR 317.55 | 36.33K |
| 2026-09-23 | INR 325.95 | +1.59% | INR 319.15 | INR 326.90 | INR 319.15 | 78.43K |
| 2026-09-22 | INR 320.85 | -1.63% | INR 323.80 | INR 328.65 | INR 319.50 | 46.17K |
| 2026-09-21 | INR 326.15 | -1.79% | INR 332.00 | INR 333.05 | INR 325.05 | 47.19K |
| 2026-09-18 | INR 332.10 | +3.49% | INR 320.90 | INR 334.80 | INR 316.00 | 174.01K |
| 2026-09-17 | INR 320.90 | +0.02% | INR 320.85 | INR 323.95 | INR 315.55 | 50.79K |
| 2026-09-16 | INR 320.85 | +0.77% | INR 318.40 | INR 322.80 | INR 305.80 | 125.11K |
| 2026-09-15 | INR 318.40 | -1.19% | INR 322.95 | INR 325.25 | INR 312.00 | 83.19K |
| 2026-09-14 | INR 322.25 | 0.00% | INR 322.25 | INR 322.25 | INR 322.25 | 0 |
| 2026-09-11 | INR 322.25 | +0.84% | INR 315.55 | INR 323.95 | INR 310.95 | 157.85K |
| 2026-09-10 | INR 319.55 | +0.03% | INR 319.35 | INR 321.90 | INR 314.60 | 75.11K |
| 2026-09-09 | INR 319.45 | -0.64% | INR 320.80 | INR 321.90 | INR 315.10 | 89.20K |
| 2026-09-08 | INR 321.50 | -0.48% | INR 322.00 | INR 324.35 | INR 318.75 | 73.26K |
| 2026-09-07 | INR 323.05 | -0.06% | INR 323.95 | INR 325.90 | INR 318.00 | 100.16K |
| 2026-09-04 | INR 323.25 | -0.23% | INR 326.00 | INR 329.70 | INR 320.30 | 105.34K |
| 2026-09-03 | INR 324.00 | +1.41% | INR 319.10 | INR 324.90 | INR 319.05 | 111.58K |
| 2026-09-02 | INR 319.50 | -1.30% | INR 321.60 | INR 324.55 | INR 317.35 | 122.66K |
| 2026-09-01 | INR 323.70 | -1.33% | INR 329.50 | INR 331.50 | INR 319.95 | 171.09K |
| 2026-08-31 | INR 328.05 | -2.28% | INR 333.20 | INR 334.00 | INR 325.60 | 133.13K |
| 2026-08-28 | INR 335.70 | -1.73% | INR 342.70 | INR 342.80 | INR 332.50 | 124.64K |
| 2026-08-27 | INR 341.60 | -2.30% | INR 350.25 | INR 355.00 | INR 339.45 | 114.45K |
| 2026-08-26 | INR 349.65 | +0.23% | INR 350.90 | INR 352.85 | INR 346.05 | 108.87K |
| 2026-08-25 | INR 348.85 | +2.14% | INR 342.40 | INR 350.00 | INR 342.40 | 128.67K |
| 2026-08-24 | INR 341.55 | -1.57% | INR 349.00 | INR 353.45 | INR 337.00 | 172.28K |
| 2026-08-21 | INR 347.00 | -1.98% | INR 359.80 | INR 360.05 | INR 346.00 | 176.80K |
| 2026-08-20 | INR 354.00 | +4.15% | INR 342.20 | INR 357.00 | INR 339.55 | 354.76K |
| 2026-08-19 | INR 339.90 | -1.41% | INR 344.00 | INR 347.20 | INR 338.50 | 132.63K |
| 2026-08-18 | INR 344.75 | -2.46% | INR 354.35 | INR 356.25 | INR 342.10 | 178.50K |
| 2026-08-17 | INR 353.45 | -0.98% | INR 358.20 | INR 360.80 | INR 350.60 | 171.72K |
| 2026-08-14 | INR 356.95 | -0.13% | INR 358.20 | INR 361.90 | INR 352.90 | 170.96K |
| 2026-08-13 | INR 357.40 | -0.47% | INR 360.00 | INR 369.70 | INR 354.75 | 499.90K |
| 2026-08-12 | INR 359.10 | -3.10% | INR 371.70 | INR 374.25 | INR 355.10 | 700.94K |
| 2026-08-11 | INR 370.60 | -1.75% | INR 373.30 | INR 388.95 | INR 364.05 | 2.59M |
| 2026-08-10 | INR 377.20 | +11.06% | INR 344.00 | INR 395.50 | INR 335.70 | 21.23M |
| 2026-08-07 | INR 339.65 | +1.77% | INR 333.00 | INR 342.00 | INR 327.25 | 170.39K |
| 2026-08-06 | INR 333.75 | +0.94% | INR 328.85 | INR 341.45 | INR 328.85 | 146.88K |
| 2026-08-05 | INR 330.65 | +0.82% | INR 330.85 | INR 334.85 | INR 327.95 | 79.26K |
| 2026-08-04 | INR 327.95 | -1.26% | INR 334.25 | INR 338.00 | INR 327.05 | 118.52K |
| 2026-08-03 | INR 332.15 | +1.76% | INR 329.90 | INR 334.65 | INR 328.00 | 91.71K |
| 2026-07-31 | INR 326.40 | -0.82% | INR 330.35 | INR 339.90 | INR 326.00 | 132.53K |
| 2026-07-30 | INR 329.10 | -1.29% | INR 332.70 | INR 337.20 | INR 326.30 | 70.45K |
| 2026-07-29 | INR 333.40 | +0.41% | INR 333.90 | INR 339.15 | INR 331.20 | 93.96K |
| 2026-07-28 | INR 332.05 | -1.42% | INR 335.15 | INR 341.90 | INR 330.10 | 147.15K |
| 2026-07-27 | INR 336.85 | +2.34% | INR 329.50 | INR 345.35 | INR 327.10 | 261.96K |
| 2026-07-24 | INR 329.15 | -1.47% | INR 334.05 | INR 334.05 | INR 326.00 | 151.71K |
| 2026-07-23 | INR 334.05 | -1.87% | INR 340.40 | INR 344.10 | INR 333.00 | 223.38K |
| 2026-07-22 | INR 340.40 | -2.55% | INR 348.15 | INR 349.85 | INR 338.10 | 96.57K |
| 2026-07-21 | INR 349.30 | -1.43% | INR 355.00 | INR 355.20 | INR 346.90 | 117.77K |
| 2026-07-20 | INR 354.35 | +0.25% | INR 353.00 | INR 357.55 | INR 348.10 | 110.44K |
| 2026-07-17 | INR 353.45 | -2.01% | INR 362.60 | INR 362.60 | INR 348.80 | 211.77K |
| 2026-07-16 | INR 360.70 | -1.68% | INR 369.65 | INR 369.65 | INR 356.55 | 120.95K |
| 2026-07-15 | INR 366.85 | +0.38% | INR 367.45 | INR 374.80 | INR 365.00 | 173.91K |
| 2026-07-14 | INR 365.45 | -1.76% | INR 371.05 | INR 375.00 | INR 362.50 | 200.10K |
| 2026-07-13 | INR 372.00 | +1.16% | INR 365.65 | INR 382.20 | INR 361.95 | 520.83K |
| 2026-07-10 | INR 367.75 | -0.34% | INR 373.00 | INR 376.00 | INR 364.00 | 342.25K |
| 2026-07-09 | INR 369.00 | +7.16% | INR 347.00 | INR 375.95 | INR 345.00 | 1.37M |
| 2026-07-08 | INR 344.35 | -3.23% | INR 353.00 | INR 362.60 | INR 340.10 | 675.84K |
| 2026-07-07 | INR 355.85 | +2.89% | INR 350.50 | INR 360.40 | INR 343.65 | 947.98K |
| 2026-07-06 | INR 345.85 | +2.90% | INR 338.70 | INR 353.50 | INR 333.15 | 1.30M |
| 2026-07-03 | INR 336.10 | +0.21% | INR 335.05 | INR 338.80 | INR 330.80 | 225.48K |
| 2026-07-02 | INR 335.40 | +0.39% | INR 336.00 | INR 340.90 | INR 332.30 | 299.53K |
| 2026-07-01 | INR 334.10 | -1.40% | INR 340.00 | INR 340.45 | INR 330.35 | 309.11K |
| 2026-06-30 | INR 338.85 | +2.29% | INR 335.60 | INR 345.00 | INR 334.25 | 1.37M |
| 2026-06-29 | INR 331.25 | -3.36% | INR 333.50 | INR 343.75 | INR 326.50 | 2.04M |
| 2026-06-26 | INR 342.75 | 0.00% | INR 342.75 | INR 342.75 | INR 342.75 | 0 |
| 2026-06-25 | INR 342.75 | +12.69% | INR 313.00 | INR 356.00 | INR 313.00 | 26.78M |
| 2026-06-24 | INR 304.15 | +2.79% | INR 300.05 | INR 306.20 | INR 296.10 | 201.21K |
| 2026-06-23 | INR 295.90 | -3.43% | INR 308.00 | INR 309.00 | INR 294.80 | 158.30K |
| 2026-06-22 | INR 306.40 | +5.29% | INR 293.00 | INR 309.00 | INR 290.05 | 546.22K |
| 2026-06-19 | INR 291.00 | -0.67% | INR 293.00 | INR 295.70 | INR 288.00 | 153.46K |
| 2026-06-18 | INR 292.95 | -1.43% | INR 298.20 | INR 301.00 | INR 291.20 | 57.60K |
| 2026-06-17 | INR 297.20 | +2.45% | INR 290.40 | INR 298.00 | INR 289.10 | 137.61K |
| 2026-06-16 | INR 290.10 | -1.28% | INR 295.40 | INR 295.40 | INR 287.60 | 111.79K |
| 2026-06-15 | INR 293.85 | +0.77% | INR 294.45 | INR 299.00 | INR 288.50 | 100.14K |
| 2026-06-12 | INR 291.60 | +4.44% | INR 282.40 | INR 298.80 | INR 275.00 | 267.02K |
| 2026-06-11 | INR 279.20 | -2.90% | INR 287.55 | INR 289.95 | INR 274.75 | 136.03K |
| 2026-06-10 | INR 287.55 | -3.91% | INR 300.25 | INR 302.55 | INR 286.10 | 71.84K |
| 2026-06-09 | INR 299.25 | -0.48% | INR 300.70 | INR 311.50 | INR 295.80 | 50.61K |
| 2026-06-08 | INR 300.70 | -2.13% | INR 305.70 | INR 308.65 | INR 297.00 | 60.65K |
| 2026-06-05 | INR 307.25 | +1.50% | INR 302.70 | INR 313.40 | INR 300.00 | 180.02K |
| 2026-06-04 | INR 302.70 | -0.15% | INR 305.60 | INR 306.05 | INR 293.00 | 148.10K |
| 2026-06-03 | INR 303.15 | +4.05% | INR 294.10 | INR 307.40 | INR 288.85 | 119.09K |
| 2026-06-02 | INR 291.35 | +2.01% | INR 282.10 | INR 296.05 | INR 282.10 | 90.73K |
| 2026-06-01 | INR 285.60 | -2.69% | INR 294.50 | INR 299.00 | INR 283.35 | 126.53K |
| 2026-05-29 | INR 293.50 | -5.73% | INR 312.00 | INR 317.90 | INR 289.25 | 329.29K |