Price Data Selection & Download
Ramsons Projects Share Price All Time Records & Statistics (Jan 2008 - May 2026)
1274 daily OHLCV records on BSE from Jan. 2008 to May 2026. Explore RAMSONS investment value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹448.85
November 18, 2025
BSE Exchange
Share Price All Time Low
₹6.48
June 28, 2012
BSE Exchange
Highest Volume Trading Day
17,134
January 30, 2026 • ₹80.60
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
RAMSONS daily open, high, low, close and volume (OHLCV) on BSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹97.59 | ₹97.59 | ₹89.00 | ₹89.38 | 1,474 |
| 2026-05-20 | ₹92.97 | ₹92.97 | ₹92.97 | ₹92.97 | 456 |
| 2026-05-19 | ₹88.55 | ₹88.55 | ₹88.55 | ₹88.55 | 59 |
| 2026-05-18 | ₹90.00 | ₹91.00 | ₹88.55 | ₹88.55 | 473 |
| 2026-05-15 | ₹96.90 | ₹96.90 | ₹91.10 | ₹93.05 | 199 |
| 2026-05-14 | ₹95.25 | ₹104.30 | ₹95.00 | ₹95.00 | 2,344 |
| 2026-05-13 | ₹100.19 | ₹100.19 | ₹91.01 | ₹99.99 | 1,072 |
| 2026-05-12 | ₹100.10 | ₹100.10 | ₹94.82 | ₹95.42 | 749 |
| 2026-05-11 | ₹99.00 | ₹99.81 | ₹99.00 | ₹99.81 | 671 |
| 2026-05-08 | ₹100.00 | ₹103.99 | ₹97.85 | ₹97.85 | 590 |
| 2026-05-07 | ₹103.00 | ₹103.00 | ₹93.20 | ₹103.00 | 1,194 |
| 2026-05-06 | ₹98.00 | ₹98.10 | ₹95.10 | ₹98.10 | 325 |
| 2026-05-05 | ₹98.10 | ₹99.00 | ₹97.99 | ₹99.00 | 286 |
| 2026-05-04 | ₹94.00 | ₹99.75 | ₹91.15 | ₹99.75 | 33 |
| 2026-04-30 | ₹100.00 | ₹100.00 | ₹95.00 | ₹95.00 | 87 |
| 2026-04-29 | ₹92.16 | ₹101.74 | ₹92.10 | ₹98.10 | 325 |
| 2026-04-28 | ₹98.10 | ₹102.90 | ₹95.00 | ₹96.90 | 1,575 |
| 2026-04-27 | ₹100.99 | ₹101.53 | ₹95.00 | ₹98.10 | 591 |
| 2026-04-24 | ₹97.00 | ₹97.00 | ₹89.10 | ₹96.70 | 217 |
| 2026-04-23 | ₹96.60 | ₹96.60 | ₹91.00 | ₹93.15 | 477 |
| 2026-04-22 | ₹89.99 | ₹92.40 | ₹89.99 | ₹92.00 | 578 |
| 2026-04-21 | ₹86.10 | ₹88.00 | ₹86.10 | ₹88.00 | 63 |
| 2026-04-20 | ₹89.50 | ₹89.74 | ₹86.40 | ₹89.73 | 606 |
| 2026-04-17 | ₹89.00 | ₹90.00 | ₹85.72 | ₹89.50 | 2,908 |
| 2026-04-16 | ₹95.00 | ₹95.00 | ₹86.42 | ₹90.00 | 3,113 |
| 2026-04-15 | ₹99.00 | ₹99.00 | ₹90.96 | ₹90.96 | 2,593 |
| 2026-04-13 | ₹95.79 | ₹95.79 | ₹91.01 | ₹95.74 | 13 |
| 2026-04-10 | ₹91.13 | ₹95.89 | ₹91.13 | ₹95.79 | 369 |
| 2026-04-09 | ₹88.96 | ₹97.99 | ₹88.96 | ₹95.92 | 604 |
| 2026-04-08 | ₹90.00 | ₹93.80 | ₹85.00 | ₹93.64 | 891 |
| 2026-04-07 | ₹95.45 | ₹97.00 | ₹88.91 | ₹89.38 | 809 |
| 2026-04-06 | ₹93.58 | ₹100.00 | ₹93.58 | ₹93.58 | 1,521 |
| 2026-04-02 | ₹100.00 | ₹100.00 | ₹95.00 | ₹98.50 | 200 |
| 2026-04-01 | ₹97.50 | ₹97.50 | ₹95.00 | ₹96.97 | 580 |
| 2026-03-30 | ₹93.15 | ₹97.80 | ₹93.15 | ₹93.15 | 573 |
| 2026-03-27 | ₹100.00 | ₹100.00 | ₹98.05 | ₹98.05 | 12 |
| 2026-03-25 | ₹100.00 | ₹100.00 | ₹90.85 | ₹99.00 | 2,015 |
| 2026-03-24 | ₹103.65 | ₹104.95 | ₹95.50 | ₹95.60 | 661 |
| 2026-03-23 | ₹103.00 | ₹103.00 | ₹93.60 | ₹100.50 | 1,062 |
| 2026-03-20 | ₹96.55 | ₹98.50 | ₹93.60 | ₹98.50 | 2,276 |
| 2026-03-19 | ₹102.95 | ₹102.95 | ₹93.80 | ₹98.50 | 299 |
| 2026-03-18 | ₹98.70 | ₹98.70 | ₹98.70 | ₹98.70 | 124 |
| 2026-03-17 | ₹104.00 | ₹107.15 | ₹103.85 | ₹103.85 | 259 |
| 2026-03-16 | ₹103.50 | ₹111.40 | ₹103.50 | ₹109.30 | 506 |
| 2026-03-13 | ₹111.40 | ₹111.40 | ₹104.00 | ₹108.90 | 194 |
| 2026-03-12 | ₹112.00 | ₹112.00 | ₹102.15 | ₹109.40 | 477 |
| 2026-03-11 | ₹107.50 | ₹107.75 | ₹107.00 | ₹107.50 | 2,045 |
| 2026-03-10 | ₹102.65 | ₹102.65 | ₹102.65 | ₹102.65 | 443 |
| 2026-03-09 | ₹112.00 | ₹112.00 | ₹108.05 | ₹108.05 | 70 |
| 2026-03-06 | ₹116.15 | ₹118.90 | ₹111.00 | ₹113.70 | 507 |
| 2026-03-05 | ₹108.55 | ₹119.50 | ₹108.55 | ₹116.70 | 2,145 |
| 2026-03-04 | ₹122.75 | ₹122.75 | ₹111.15 | ₹114.25 | 7,587 |
| 2026-03-02 | ₹116.95 | ₹116.95 | ₹116.00 | ₹116.95 | 4,220 |
| 2026-02-27 | ₹111.42 | ₹111.42 | ₹100.82 | ₹111.42 | 5,705 |
| 2026-02-26 | ₹106.12 | ₹106.12 | ₹106.12 | ₹106.12 | 1,075 |
| 2026-02-25 | ₹101.07 | ₹101.07 | ₹101.07 | ₹101.07 | 3,958 |
| 2026-02-24 | ₹96.26 | ₹96.26 | ₹96.26 | ₹96.26 | 338 |
| 2026-02-23 | ₹82.96 | ₹91.68 | ₹82.96 | ₹91.68 | 6,820 |
| 2026-02-20 | ₹87.32 | ₹87.32 | ₹87.32 | ₹87.32 | 516 |
| 2026-02-19 | ₹91.91 | ₹91.91 | ₹91.91 | ₹91.91 | 418 |
| 2026-02-18 | ₹96.74 | ₹96.74 | ₹96.74 | ₹96.74 | 237 |
| 2026-02-17 | ₹101.83 | ₹101.83 | ₹101.83 | ₹101.83 | 7 |
| 2026-02-16 | ₹107.18 | ₹107.18 | ₹107.18 | ₹107.18 | 139 |
| 2026-02-13 | ₹112.82 | ₹112.82 | ₹112.82 | ₹112.82 | 5,538 |
| 2026-02-12 | ₹118.75 | ₹118.75 | ₹118.75 | ₹118.75 | 2,294 |
| 2026-02-11 | ₹124.99 | ₹124.99 | ₹124.99 | ₹124.99 | 1,166 |
| 2026-02-10 | ₹119.04 | ₹119.04 | ₹119.04 | ₹119.04 | 909 |
| 2026-02-09 | ₹113.38 | ₹113.38 | ₹113.38 | ₹113.38 | 970 |
| 2026-02-06 | ₹107.99 | ₹107.99 | ₹107.99 | ₹107.99 | 825 |
| 2026-02-05 | ₹102.85 | ₹102.85 | ₹102.85 | ₹102.85 | 814 |
| 2026-02-04 | ₹97.96 | ₹97.96 | ₹97.96 | ₹97.96 | 1,015 |
| 2026-02-03 | ₹93.30 | ₹93.30 | ₹93.30 | ₹93.30 | 2,130 |
| 2026-02-02 | ₹88.86 | ₹88.86 | ₹88.86 | ₹88.86 | 1,933 |
| 2026-02-01 | ₹84.60 | ₹84.63 | ₹84.60 | ₹84.63 | 604 |
| 2026-01-30 | ₹81.90 | ₹81.90 | ₹75.30 | ₹80.60 | 17,134 |
| 2026-01-29 | ₹78.00 | ₹78.00 | ₹78.00 | ₹78.00 | 476 |
| 2026-01-28 | ₹74.30 | ₹74.30 | ₹74.30 | ₹74.30 | 10 |
| 2026-01-27 | ₹70.80 | ₹70.80 | ₹70.80 | ₹70.80 | 2 |
| 2026-01-23 | ₹67.45 | ₹67.45 | ₹67.45 | ₹67.45 | 468 |
| 2026-01-22 | ₹60.00 | ₹65.55 | ₹59.35 | ₹64.25 | 13,589 |
| 2026-01-21 | ₹65.70 | ₹65.70 | ₹62.45 | ₹62.45 | 2,607 |
| 2026-01-20 | ₹68.00 | ₹69.00 | ₹65.70 | ₹65.70 | 2,061 |
| 2026-01-19 | ₹71.90 | ₹71.90 | ₹68.35 | ₹69.15 | 280 |
| 2026-01-16 | ₹79.00 | ₹79.00 | ₹71.65 | ₹71.90 | 4,112 |
| 2026-01-14 | ₹79.35 | ₹83.00 | ₹75.40 | ₹75.40 | 3,649 |
| 2026-01-13 | ₹85.50 | ₹85.75 | ₹79.30 | ₹79.35 | 1,884 |
| 2026-01-12 | ₹83.45 | ₹86.05 | ₹83.45 | ₹83.45 | 784 |
| 2026-01-09 | ₹92.40 | ₹92.40 | ₹87.80 | ₹87.80 | 1,339 |
| 2026-01-08 | ₹93.50 | ₹98.90 | ₹92.40 | ₹92.40 | 2,076 |
| 2026-01-07 | ₹102.20 | ₹102.20 | ₹97.25 | ₹97.25 | 1,928 |
| 2026-01-06 | ₹107.55 | ₹109.75 | ₹102.20 | ₹102.35 | 1,929 |
| 2026-01-05 | ₹117.00 | ₹118.85 | ₹107.55 | ₹107.55 | 8,643 |
| 2026-01-02 | ₹111.05 | ₹115.95 | ₹105.75 | ₹113.20 | 2,259 |
| 2026-01-01 | ₹121.50 | ₹121.50 | ₹110.00 | ₹111.05 | 6,271 |
Ramsons Projects Share Price Performance Analysis (Jan 2008 - May 2026)
RAMSONS price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-19.51%
₹111.05 → ₹89.38
Year to Date
Price Volatility
13.18%
Low Volatility
Year to Date
Average Daily Volume
1,728
Year to Date Average
BSE Exchange
Ramsons Projects Share Price History – Frequently Asked Questions
Common questions about RAMSONS historical data and records. For live price, key ratios and fundamentals, see RAMSONS share price.
What is the all-time high share price of Ramsons Projects (RAMSONS)?
The all-time high share price of Ramsons Projects was ₹448.85 recorded on November 18, 2025 on the BSE exchange.
What is the all-time low share price of Ramsons Projects (RAMSONS)?
The all-time low share price of Ramsons Projects was ₹6.48 recorded on June 28, 2012 on the BSE exchange.
How can I download RAMSONS historical share price data?
You can download Ramsons Projects 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 RAMSONS shares?
The highest trading volume day for Ramsons Projects was 17,134 shares traded on January 30, 2026 on the BSE exchange, with share price at ₹80.6.