Ramco Inds.

Ramco Industries Ltd Historical Data

NSEBSE

₹371.65

(-1.65%)

Sep 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Aug-2025	293.25	297.5	290.4	295.6	2,091	2,02,12,746.75	50,485
20-Aug-2025	295	297.5	290.55	294.95	4,486	3,38,68,412.3	66,474
21-Aug-2025	295.9	309.75	294.8	304.35	14,096	14,95,22,242.75	2,68,337
22-Aug-2025	305.8	309.45	298.55	307.2	8,586	7,88,71,614.45	1,31,475
25-Aug-2025	307.9	309.95	305.25	307.8	3,080	3,85,43,470.7	92,351
26-Aug-2025	308	315	306	311.5	10,376	13,12,92,250.65	1,94,463
28-Aug-2025	309	310.8	304.2	306.2	6,263	4,29,38,509.75	74,797
29-Aug-2025	308	315	305.2	306.35	4,788	3,41,82,625.35	56,378
01-Sep-2025	308.8	314.35	307.2	309.05	5,050	3,57,19,126.4	49,932
02-Sep-2025	310.3	316.6	306	308.2	7,829	4,86,48,139.8	71,617
03-Sep-2025	309.25	312	306.5	308	3,235	2,35,69,934.35	49,291
04-Sep-2025	310.7	322.9	310.2	314.4	10,126	12,80,27,903.15	1,93,914
05-Sep-2025	315	317.8	311.2	314.35	4,718	3,40,18,671.55	53,444
08-Sep-2025	312.1	344.8	310.55	339.6	38,177	48,57,83,042.8	4,35,559
09-Sep-2025	345	372	345	351.1	69,846	94,69,04,993.3	5,98,488
10-Sep-2025	355	357.85	345.05	347.05	15,505	12,76,55,376.3	1,51,066
11-Sep-2025	350.5	367	350.5	361	26,618	30,01,87,406.95	3,20,028
12-Sep-2025	367.4	375.95	361.2	363.35	23,996	33,30,42,575.5	2,57,769
15-Sep-2025	363	376	361.5	365.55	18,474	23,60,47,704.5	2,76,163
16-Sep-2025	367	389	365.8	384.1	27,913	39,35,83,034.95	3,95,374
17-Sep-2025	386	393.7	374.65	377.9	14,948	19,23,19,694.65	1,94,033
18-Sep-2025	379.4	379.4	367.45	371.65	8,481	9,17,84,345.5	1,08,835

Ramco Inds.: Related NEWS

No Record Found

Invest wise with Expert advice