NSE: RAMCOIND | Series: EQ
-
LTP
241.00
2.59 (1.09 %) -
Open
238.00
233.45 -
High
241.95
240.19 -
Low
236.99
228.10 -
Close
241.51
238.41 -
52W High
324.35
06 Dec, 2024 -
52W Low
216.98
03 Mar, 2025
Upper Circuit: 286.09
Lower Circuit: 190.73
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 238.00 | 241.95 | 236.99 | 241.00 | 241.51 | 3.10 | 1.3 | 324.35 | 216.98 | 62,837 | 1.51 Crore | 2,693 |
| 02 Apr, 2025 | 233.45 | 240.19 | 228.10 | 238.50 | 238.41 | 4.96 | 2.12 | 324.35 | 216.98 | 71,680 | 1.70 Crore | 3,607 |
| 01 Apr, 2025 | 227.90 | 234.80 | 227.41 | 234.00 | 233.45 | 6.79 | 3 | 324.35 | 216.98 | 44,815 | 1.04 Crore | 2,298 |
| 28 Mar, 2025 | 227.95 | 236.50 | 225.00 | 226.80 | 226.66 | -2.22 | -0.97 | 324.35 | 216.98 | 73,248 | 1.69 Crore | 4,122 |
| 27 Mar, 2025 | 226.90 | 232.00 | 225.99 | 232.00 | 228.88 | 0.39 | 0.17 | 324.35 | 216.98 | 110,292 | 2.52 Crore | 3,872 |
| 26 Mar, 2025 | 229.65 | 232.79 | 226.51 | 228.45 | 228.49 | -2.10 | -0.91 | 324.35 | 216.98 | 94,345 | 2.16 Crore | 3,670 |
| 25 Mar, 2025 | 240.00 | 242.60 | 226.25 | 229.01 | 230.59 | -7.80 | -3.27 | 324.35 | 216.98 | 108,262 | 2.55 Crore | 4,413 |
| 24 Mar, 2025 | 232.10 | 244.00 | 228.71 | 238.90 | 238.39 | 7.52 | 3.26 | 324.35 | 216.98 | 306,849 | 7.31 Crore | 6,072 |
| 21 Mar, 2025 | 231.19 | 233.65 | 227.99 | 231.64 | 230.87 | 0.91 | 0.4 | 324.35 | 216.98 | 82,842 | 1.91 Crore | 3,931 |
| 20 Mar, 2025 | 236.80 | 237.88 | 229.22 | 229.80 | 229.96 | -5.58 | -2.37 | 324.35 | 216.98 | 68,936 | 1.60 Crore | 3,068 |
| 19 Mar, 2025 | 231.80 | 236.90 | 231.80 | 235.00 | 235.54 | 1.78 | 0.76 | 324.35 | 216.98 | 45,419 | 1.07 Crore | 1,249 |
| 18 Mar, 2025 | 223.47 | 237.70 | 223.47 | 237.00 | 233.76 | 10.14 | 4.53 | 324.35 | 216.98 | 114,062 | 2.62 Crore | 2,163 |
| 17 Mar, 2025 | 225.70 | 226.00 | 218.94 | 222.00 | 223.62 | -2.14 | -0.95 | 324.35 | 216.98 | 130,686 | 2.91 Crore | 2,412 |
| 13 Mar, 2025 | 227.29 | 228.43 | 224.00 | 224.00 | 225.76 | -1.53 | -0.67 | 324.35 | 216.98 | 61,992 | 1.41 Crore | 1,133 |
| 12 Mar, 2025 | 230.18 | 232.52 | 222.20 | 229.00 | 227.29 | -2.89 | -1.26 | 324.35 | 216.98 | 82,964 | 1.89 Crore | 2,131 |
| 11 Mar, 2025 | 233.30 | 235.40 | 222.20 | 230.50 | 230.18 | -5.22 | -2.22 | 324.35 | 216.98 | 89,039 | 2.06 Crore | 1,994 |
| 10 Mar, 2025 | 242.21 | 244.41 | 232.50 | 236.00 | 235.40 | -9.07 | -3.71 | 324.35 | 216.98 | 64,514 | 1.53 Crore | 2,134 |
| 07 Mar, 2025 | 240.19 | 246.29 | 238.42 | 243.00 | 244.47 | 4.36 | 1.82 | 324.35 | 216.98 | 83,273 | 2.02 Crore | 2,368 |
| 06 Mar, 2025 | 237.50 | 245.00 | 237.50 | 240.00 | 240.11 | 3.45 | 1.46 | 324.35 | 216.98 | 69,935 | 1.68 Crore | 1,852 |
| 05 Mar, 2025 | 230.32 | 237.50 | 229.34 | 236.15 | 236.66 | 6.34 | 2.75 | 324.35 | 216.98 | 54,183 | 1.28 Crore | 1,496 |
| 04 Mar, 2025 | 225.30 | 234.75 | 223.05 | 227.50 | 230.32 | 2.97 | 1.31 | 324.35 | 216.98 | 72,751 | 1.67 Crore | 1,730 |