Price Data Selection & Download
Ramco Industries Share Price All Time Records & Statistics (Jan 2003 - Jul 2026)
5797 daily OHLCV records on NSE from Jan. 2003 to July 2026. Examine RAMCOIND earnings report for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹398.05
September 22, 2025
NSE Exchange
Share Price All Time Low
₹6.00
April 10, 2003
NSE Exchange
Highest Volume Trading Day
26,777,188
June 25, 2026 • ₹342.75
NSE Exchange
Share Price History Data (Jan 2003 - Jul 2026)
RAMCOIND daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹334.05 | ₹334.05 | ₹326.00 | ₹329.15 | 151,711 |
| 2026-07-23 | ₹340.40 | ₹344.10 | ₹333.00 | ₹334.05 | 223,379 |
| 2026-07-22 | ₹348.15 | ₹349.85 | ₹338.10 | ₹340.40 | 96,567 |
| 2026-07-21 | ₹355.00 | ₹355.20 | ₹346.90 | ₹349.30 | 117,774 |
| 2026-07-20 | ₹353.00 | ₹357.55 | ₹348.10 | ₹354.35 | 110,435 |
| 2026-07-17 | ₹362.60 | ₹362.60 | ₹348.80 | ₹353.45 | 211,771 |
| 2026-07-16 | ₹369.65 | ₹369.65 | ₹356.55 | ₹360.70 | 120,951 |
| 2026-07-15 | ₹367.45 | ₹374.80 | ₹365.00 | ₹366.85 | 173,909 |
| 2026-07-14 | ₹371.05 | ₹375.00 | ₹362.50 | ₹365.45 | 200,101 |
| 2026-07-13 | ₹365.65 | ₹382.20 | ₹361.95 | ₹372.00 | 520,829 |
| 2026-07-10 | ₹373.00 | ₹376.00 | ₹364.00 | ₹367.75 | 342,246 |
| 2026-07-09 | ₹347.00 | ₹375.95 | ₹345.00 | ₹369.00 | 1,368,726 |
| 2026-07-08 | ₹353.00 | ₹362.60 | ₹340.10 | ₹344.35 | 675,844 |
| 2026-07-07 | ₹350.50 | ₹360.40 | ₹343.65 | ₹355.85 | 947,975 |
| 2026-07-06 | ₹338.70 | ₹353.50 | ₹333.15 | ₹345.85 | 1,298,504 |
| 2026-07-03 | ₹335.05 | ₹338.80 | ₹330.80 | ₹336.10 | 225,480 |
| 2026-07-02 | ₹336.00 | ₹340.90 | ₹332.30 | ₹335.40 | 299,532 |
| 2026-07-01 | ₹340.00 | ₹340.45 | ₹330.35 | ₹334.10 | 309,112 |
| 2026-06-30 | ₹335.60 | ₹345.00 | ₹334.25 | ₹338.85 | 1,366,602 |
| 2026-06-29 | ₹333.50 | ₹343.75 | ₹326.50 | ₹331.25 | 2,040,365 |
| 2026-06-25 | ₹313.00 | ₹356.00 | ₹313.00 | ₹342.75 | 26,777,188 |
| 2026-06-24 | ₹300.05 | ₹306.20 | ₹296.10 | ₹304.15 | 201,206 |
| 2026-06-23 | ₹308.00 | ₹309.00 | ₹294.80 | ₹295.90 | 158,304 |
| 2026-06-22 | ₹293.00 | ₹309.00 | ₹290.05 | ₹306.40 | 546,217 |
| 2026-06-19 | ₹293.00 | ₹295.70 | ₹288.00 | ₹291.00 | 153,464 |
| 2026-06-18 | ₹298.20 | ₹301.00 | ₹291.20 | ₹292.95 | 57,603 |
| 2026-06-17 | ₹290.40 | ₹298.00 | ₹289.10 | ₹297.20 | 137,614 |
| 2026-06-16 | ₹295.40 | ₹295.40 | ₹287.60 | ₹290.10 | 111,794 |
| 2026-06-15 | ₹294.45 | ₹299.00 | ₹288.50 | ₹293.85 | 100,144 |
| 2026-06-12 | ₹282.40 | ₹298.80 | ₹275.00 | ₹291.60 | 267,018 |
| 2026-06-11 | ₹287.55 | ₹289.95 | ₹274.75 | ₹279.20 | 136,025 |
| 2026-06-10 | ₹300.25 | ₹302.55 | ₹286.10 | ₹287.55 | 71,844 |
| 2026-06-09 | ₹300.70 | ₹311.50 | ₹295.80 | ₹299.25 | 50,613 |
| 2026-06-08 | ₹305.70 | ₹308.65 | ₹297.00 | ₹300.70 | 60,645 |
| 2026-06-05 | ₹302.70 | ₹313.40 | ₹300.00 | ₹307.25 | 180,020 |
| 2026-06-04 | ₹305.60 | ₹306.05 | ₹293.00 | ₹302.70 | 148,102 |
| 2026-06-03 | ₹294.10 | ₹307.40 | ₹288.85 | ₹303.15 | 119,090 |
| 2026-06-02 | ₹282.10 | ₹296.05 | ₹282.10 | ₹291.35 | 90,729 |
| 2026-06-01 | ₹294.50 | ₹299.00 | ₹283.35 | ₹285.60 | 126,529 |
| 2026-05-29 | ₹312.00 | ₹317.90 | ₹289.25 | ₹293.50 | 329,292 |
| 2026-05-27 | ₹299.95 | ₹337.40 | ₹292.00 | ₹311.35 | 3,244,303 |
| 2026-05-26 | ₹291.90 | ₹300.70 | ₹287.50 | ₹298.15 | 99,680 |
| 2026-05-25 | ₹282.70 | ₹302.40 | ₹281.65 | ₹291.90 | 168,761 |
| 2026-05-22 | ₹275.05 | ₹287.95 | ₹275.00 | ₹279.95 | 49,850 |
| 2026-05-21 | ₹276.90 | ₹279.95 | ₹273.00 | ₹277.90 | 41,296 |
| 2026-05-20 | ₹268.50 | ₹276.00 | ₹266.05 | ₹273.95 | 29,270 |
| 2026-05-19 | ₹270.20 | ₹273.80 | ₹267.50 | ₹270.15 | 42,737 |
| 2026-05-18 | ₹274.45 | ₹274.45 | ₹264.00 | ₹267.75 | 63,986 |
| 2026-05-15 | ₹281.40 | ₹281.40 | ₹272.60 | ₹274.45 | 32,855 |
| 2026-05-14 | ₹277.35 | ₹283.55 | ₹271.45 | ₹280.05 | 65,101 |
| 2026-05-13 | ₹282.20 | ₹284.85 | ₹279.00 | ₹280.00 | 32,146 |
| 2026-05-12 | ₹286.25 | ₹291.15 | ₹280.20 | ₹282.20 | 61,411 |
| 2026-05-11 | ₹299.00 | ₹303.10 | ₹288.00 | ₹290.30 | 221,680 |
| 2026-05-08 | ₹285.00 | ₹288.30 | ₹282.00 | ₹285.75 | 23,592 |
| 2026-05-07 | ₹285.25 | ₹291.00 | ₹283.25 | ₹287.80 | 98,918 |
| 2026-05-06 | ₹268.10 | ₹285.00 | ₹268.10 | ₹282.25 | 128,636 |
| 2026-05-05 | ₹264.05 | ₹270.95 | ₹264.05 | ₹268.35 | 36,329 |
| 2026-05-04 | ₹269.90 | ₹269.90 | ₹265.00 | ₹266.10 | 34,470 |
| 2026-04-30 | ₹267.00 | ₹274.17 | ₹264.55 | ₹266.42 | 60,648 |
| 2026-04-29 | ₹272.00 | ₹277.74 | ₹266.11 | ₹267.09 | 76,927 |
| 2026-04-28 | ₹271.20 | ₹273.00 | ₹268.25 | ₹269.59 | 32,301 |
| 2026-04-27 | ₹267.64 | ₹272.99 | ₹267.64 | ₹269.48 | 26,157 |
| 2026-04-24 | ₹268.25 | ₹271.00 | ₹265.01 | ₹267.64 | 52,718 |
| 2026-04-23 | ₹272.02 | ₹272.40 | ₹267.70 | ₹269.56 | 78,796 |
| 2026-04-22 | ₹275.95 | ₹275.95 | ₹271.21 | ₹272.74 | 72,008 |
| 2026-04-21 | ₹273.16 | ₹276.30 | ₹272.12 | ₹273.49 | 39,207 |
| 2026-04-20 | ₹280.16 | ₹281.40 | ₹271.33 | ₹273.16 | 54,382 |
| 2026-04-17 | ₹273.90 | ₹282.50 | ₹272.63 | ₹280.16 | 84,297 |
| 2026-04-16 | ₹277.00 | ₹283.00 | ₹269.80 | ₹272.63 | 108,350 |
| 2026-04-15 | ₹268.51 | ₹278.70 | ₹267.19 | ₹275.55 | 75,360 |
| 2026-04-13 | ₹265.99 | ₹267.99 | ₹257.57 | ₹265.83 | 42,056 |
| 2026-04-10 | ₹260.10 | ₹268.99 | ₹260.10 | ₹266.53 | 42,723 |
| 2026-04-09 | ₹269.90 | ₹271.99 | ₹257.50 | ₹259.50 | 81,403 |
| 2026-04-08 | ₹269.71 | ₹274.45 | ₹262.65 | ₹267.61 | 70,166 |
| 2026-04-07 | ₹259.70 | ₹261.93 | ₹255.00 | ₹256.51 | 45,487 |
| 2026-04-06 | ₹253.03 | ₹268.01 | ₹249.01 | ₹261.49 | 172,315 |
| 2026-04-02 | ₹246.83 | ₹254.94 | ₹241.45 | ₹253.03 | 60,176 |
| 2026-04-01 | ₹235.00 | ₹255.99 | ₹235.00 | ₹246.83 | 56,206 |
| 2026-03-30 | ₹239.70 | ₹242.60 | ₹230.65 | ₹233.80 | 119,253 |
| 2026-03-27 | ₹255.00 | ₹255.80 | ₹236.80 | ₹239.70 | 231,536 |
| 2026-03-25 | ₹251.20 | ₹264.40 | ₹251.20 | ₹257.75 | 105,354 |
| 2026-03-24 | ₹244.90 | ₹261.40 | ₹242.40 | ₹253.50 | 101,744 |
| 2026-03-23 | ₹254.00 | ₹254.00 | ₹235.35 | ₹240.10 | 70,784 |
| 2026-03-20 | ₹257.40 | ₹263.95 | ₹256.20 | ₹259.25 | 32,764 |
| 2026-03-19 | ₹260.90 | ₹260.95 | ₹252.10 | ₹253.90 | 31,786 |
| 2026-03-18 | ₹260.00 | ₹268.40 | ₹258.95 | ₹264.90 | 44,452 |
| 2026-03-17 | ₹256.50 | ₹262.00 | ₹253.55 | ₹258.90 | 60,611 |
| 2026-03-16 | ₹266.25 | ₹266.40 | ₹252.10 | ₹254.90 | 127,995 |
| 2026-03-13 | ₹276.20 | ₹276.20 | ₹265.50 | ₹266.25 | 57,103 |
| 2026-03-12 | ₹278.45 | ₹278.45 | ₹270.90 | ₹276.35 | 48,117 |
| 2026-03-11 | ₹278.20 | ₹283.60 | ₹275.00 | ₹279.50 | 64,222 |
| 2026-03-10 | ₹269.00 | ₹279.85 | ₹263.05 | ₹278.20 | 71,186 |
| 2026-03-09 | ₹273.00 | ₹273.00 | ₹260.20 | ₹262.95 | 68,607 |
| 2026-03-06 | ₹281.00 | ₹281.20 | ₹271.45 | ₹273.25 | 34,787 |
| 2026-03-05 | ₹284.90 | ₹284.90 | ₹274.55 | ₹281.00 | 55,911 |
| 2026-03-04 | ₹275.10 | ₹281.95 | ₹273.05 | ₹278.90 | 509,096 |
| 2026-03-02 | ₹275.00 | ₹290.90 | ₹274.00 | ₹281.00 | 140,113 |
| 2026-02-27 | ₹294.00 | ₹294.95 | ₹288.00 | ₹290.70 | 49,707 |
| 2026-02-26 | ₹298.75 | ₹298.75 | ₹291.55 | ₹294.30 | 73,809 |
| 2026-02-25 | ₹302.10 | ₹303.15 | ₹294.10 | ₹296.25 | 35,663 |
| 2026-02-24 | ₹308.80 | ₹308.80 | ₹298.10 | ₹300.60 | 80,045 |
| 2026-02-23 | ₹310.80 | ₹311.35 | ₹303.40 | ₹309.25 | 34,453 |
| 2026-02-20 | ₹308.05 | ₹312.00 | ₹305.20 | ₹307.20 | 47,616 |
| 2026-02-19 | ₹312.00 | ₹316.40 | ₹307.05 | ₹309.45 | 61,901 |
| 2026-02-18 | ₹310.25 | ₹315.70 | ₹310.25 | ₹313.55 | 22,429 |
| 2026-02-17 | ₹312.00 | ₹316.80 | ₹309.20 | ₹315.45 | 18,699 |
| 2026-02-16 | ₹311.65 | ₹315.30 | ₹307.55 | ₹313.60 | 33,892 |
| 2026-02-13 | ₹311.90 | ₹324.10 | ₹306.05 | ₹311.65 | 96,213 |
| 2026-02-12 | ₹329.05 | ₹331.95 | ₹318.00 | ₹319.70 | 56,334 |
| 2026-02-11 | ₹327.20 | ₹340.75 | ₹323.50 | ₹327.10 | 238,756 |
| 2026-02-10 | ₹328.70 | ₹333.45 | ₹320.95 | ₹325.85 | 56,091 |
| 2026-02-09 | ₹317.95 | ₹330.00 | ₹314.85 | ₹327.70 | 84,913 |
| 2026-02-06 | ₹315.75 | ₹319.75 | ₹312.50 | ₹316.75 | 26,511 |
| 2026-02-05 | ₹319.95 | ₹325.00 | ₹315.00 | ₹320.55 | 31,735 |
| 2026-02-04 | ₹312.50 | ₹323.90 | ₹311.45 | ₹319.50 | 82,576 |
| 2026-02-03 | ₹326.00 | ₹326.00 | ₹311.00 | ₹312.90 | 48,394 |
| 2026-02-02 | ₹300.05 | ₹315.00 | ₹300.05 | ₹311.35 | 55,353 |
| 2026-02-01 | ₹314.50 | ₹314.50 | ₹301.10 | ₹302.55 | 22,846 |
| 2026-01-30 | ₹304.85 | ₹317.55 | ₹299.30 | ₹316.10 | 57,646 |
| 2026-01-29 | ₹300.65 | ₹308.00 | ₹298.00 | ₹306.40 | 27,980 |
| 2026-01-28 | ₹304.55 | ₹308.70 | ₹301.85 | ₹304.15 | 33,208 |
| 2026-01-27 | ₹296.00 | ₹309.50 | ₹292.60 | ₹308.20 | 92,723 |
| 2026-01-23 | ₹291.50 | ₹316.00 | ₹289.00 | ₹302.75 | 364,215 |
| 2026-01-22 | ₹287.05 | ₹297.70 | ₹285.65 | ₹291.50 | 168,936 |
| 2026-01-21 | ₹281.10 | ₹298.00 | ₹281.10 | ₹287.30 | 183,636 |
| 2026-01-20 | ₹297.00 | ₹297.55 | ₹285.00 | ₹287.25 | 165,823 |
| 2026-01-19 | ₹306.60 | ₹308.00 | ₹295.10 | ₹297.10 | 61,518 |
| 2026-01-16 | ₹309.30 | ₹309.30 | ₹299.55 | ₹307.65 | 86,635 |
| 2026-01-14 | ₹317.00 | ₹317.00 | ₹304.55 | ₹306.30 | 88,363 |
| 2026-01-13 | ₹325.20 | ₹325.20 | ₹315.00 | ₹317.00 | 36,230 |
| 2026-01-12 | ₹316.50 | ₹327.35 | ₹311.55 | ₹321.75 | 107,344 |
| 2026-01-09 | ₹315.65 | ₹326.60 | ₹315.00 | ₹323.30 | 111,614 |
| 2026-01-08 | ₹315.85 | ₹323.80 | ₹315.00 | ₹320.45 | 96,256 |
| 2026-01-07 | ₹317.15 | ₹321.90 | ₹314.60 | ₹319.05 | 67,717 |
| 2026-01-06 | ₹323.90 | ₹325.00 | ₹316.40 | ₹318.70 | 68,654 |
| 2026-01-05 | ₹316.00 | ₹325.00 | ₹313.45 | ₹322.95 | 190,194 |
| 2026-01-02 | ₹307.55 | ₹322.00 | ₹307.55 | ₹314.45 | 67,219 |
| 2026-01-01 | ₹312.45 | ₹313.90 | ₹308.30 | ₹311.15 | 15,400 |
Ramco Industries Share Price Performance Analysis (Jan 2003 - Jul 2026)
RAMCOIND price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+5.78%
₹311.15 → ₹329.15
Year to Date
Price Volatility
10.14%
Low Volatility
Year to Date
Average Daily Volume
375,048
Year to Date Average
NSE Exchange
Ramco Industries Share Price History – Frequently Asked Questions
Common questions about RAMCOIND historical data and records. For live price, key ratios and fundamentals, see Ramco Industries screener.
What is the all-time high share price of Ramco Industries (RAMCOIND)?
The all-time high share price of Ramco Industries was ₹398.05 recorded on September 22, 2025 on the NSE exchange.
What is the all-time low share price of Ramco Industries (RAMCOIND)?
The all-time low share price of Ramco Industries was ₹6.0 recorded on April 10, 2003 on the NSE exchange.
How can I download RAMCOIND historical share price data?
You can download Ramco Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for RAMCOIND shares?
The highest trading volume day for Ramco Industries was 26,777,188 shares traded on June 25, 2026 on the NSE exchange, with share price at ₹342.75.