Stockint.com

Loading a wholistic market research tool


Research

Stock History for: RAMCOIND, Ramco Industries Limited, INE614A01028, Listing: 06-Nov-1996

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Commodities Band: 20 High52 Price: 398.05 Mkt_Cap Category: Others
Sector: Construction Materials Lot Size: 1 High52 Date: 22-Sep-2025 Bumper: -; Drift%: -
Industry: Other Construction Materials Face Value: 1; VWAP21: Low52 Price: 215.0 Barrier: 255.99; Drift%: 0.2
Basic Industry: Other Construction Materials Total Equity: 86,841,560 Low52 Date: 07-Apr-2025 SHP: 54.78 / 0.82 / 3.25 / 41.16
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 282.0 / 216.98 Month: 335.7 / 288.6 Week: 311.35 / 288.0 Day: 261.93 / 255.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 259.70 261.93 255.00 256.51 258.18 -1.90 2,227.57 45,487 2.95 31,511 3.93 0.81 9
2 06-Apr 253.03 268.01 249.01 261.49 260.69 3.34 2,270.82 172,315 11.19 72,269 9.02 1.88 20
3 02-Apr 246.83 254.94 241.45 253.03 249.25 2.51 2,197.35 60,176 3.91 14,802 1.85 0.37 4
4 01-Apr 235.00 255.99 235.00 246.83 248.09 5.57 2,143.51 56,206 3.65 22,292 2.78 0.55 6
5 30-Mar 239.70 242.60 230.65 233.80 237.16 -2.46 2,030.36 119,253 7.74 62,104 7.75 1.47 17
6 27-Mar 255.00 255.80 236.80 239.70 244.64 -7.00 2,081.59 231,536 15.03 152,541 19.04 3.73 43
7 25-Mar 251.20 264.40 251.20 257.75 259.97 1.68 2,238.34 105,354 6.84 60,586 7.56 1.58 17
8 24-Mar 244.90 261.40 242.40 253.50 253.80 5.58 2,201.43 101,744 6.61 44,358 5.54 1.13 12
9 23-Mar 254.00 254.00 235.35 240.10 243.66 -7.39 2,085.07 70,784 4.60 45,607 5.69 1.11 13
10 20-Mar 257.40 263.95 256.20 259.25 260.68 2.11 2,251.37 32,764 2.13 16,794 2.10 0.44 5
11 19-Mar 260.90 260.95 252.10 253.90 256.78 -4.15 2,204.91 31,786 2.06 19,123 2.39 0.49 5
12 18-Mar 260.00 268.40 258.95 264.90 264.96 2.32 2,300.43 44,452 2.89 22,681 2.83 0.60 6
13 17-Mar 256.50 262.00 253.55 258.90 258.20 1.57 2,248.33 60,611 3.94 32,648 4.08 0.84 9
14 16-Mar 266.25 266.40 252.10 254.90 258.32 -4.26 2,213.59 127,995 8.31 75,085 9.37 1.94 21
15 13-Mar 276.20 276.20 265.50 266.25 270.04 -3.65 2,312.16 57,103 3.71 31,477 3.93 0.85 9
16 12-Mar 278.45 278.45 270.90 276.35 275.09 -1.13 2,399.87 48,117 3.12 25,535 3.19 0.70 7
17 11-Mar 278.20 283.60 275.00 279.50 278.66 0.47 2,427.22 64,222 4.17 39,870 4.98 1.11 11
18 10-Mar 269.00 279.85 263.05 278.20 272.11 5.80 2,415.93 71,186 4.62 38,026 4.75 1.03 11
19 09-Mar 273.00 273.00 260.20 262.95 263.96 -3.77 2,283.50 68,607 4.45 39,524 4.93 1.04 11
20 06-Mar 281.00 281.20 271.45 273.25 276.34 -2.76 2,372.95 34,787 2.26 18,395 2.30 0.51 5
21 05-Mar 284.90 284.90 274.55 281.00 278.37 0.75 2,440.00 55,911 3.63 37,847 4.72 1.05 11
22 04-Mar 275.10 281.95 273.05 278.90 277.54 -0.75 2,422.01 509,096 33.06 247,384 30.88 6.87 69
23 02-Mar 275.00 290.90 274.00 281.00 282.55 -3.34 2,440.00 140,113 9.10 84,436 10.54 2.39 24
24 27-Feb 294.00 294.95 288.00 290.70 290.59 -1.22 2,524.48 49,707 3.23 24,509 3.06 0.71 7
25 26-Feb 298.75 298.75 291.55 294.30 295.84 -0.66 2,555.75 73,809 4.79 49,054 6.12 1.45 14
26 25-Feb 302.10 303.15 294.10 296.25 299.15 -1.45 2,572.68 35,663 2.32 20,213 2.52 0.60 6
27 24-Feb 308.80 308.80 298.10 300.60 302.37 -2.80 2,610.46 80,045 5.20 55,922 6.98 1.69 16
28 23-Feb 310.80 311.35 303.40 309.25 307.19 0.67 2,685.58 34,453 2.24 16,841 2.10 0.52 5
29 20-Feb 308.05 312.00 305.20 307.20 308.25 -0.73 2,667.77 47,616 3.09 27,495 3.43 0.85 8
30 19-Feb 312.00 316.40 307.05 309.45 310.56 -1.31 2,687.31 61,901 4.02 45,418 5.67 1.41 13
31 18-Feb 310.25 315.70 310.25 313.55 312.60 -0.60 2,722.92 22,429 1.46 14,381 1.80 0.45 4
32 17-Feb 312.00 316.80 309.20 315.45 314.91 0.59 2,739.42 18,699 1.21 11,704 1.46 0.37 3
33 16-Feb 311.65 315.30 307.55 313.60 311.09 0.63 2,723.35 33,892 2.20 19,548 2.44 0.61 5
34 13-Feb 311.90 324.10 306.05 311.65 312.59 -2.52 2,706.42 96,213 6.25 51,223 6.39 1.60 14
35 12-Feb 329.05 331.95 318.00 319.70 322.04 -2.26 2,776.32 56,334 3.66 32,833 4.10 1.06 9
36 11-Feb 327.20 340.75 323.50 327.10 331.50 0.38 2,840.59 238,756 15.50 88,398 11.04 2.93 25
37 10-Feb 328.70 333.45 320.95 325.85 326.43 -0.56 2,829.73 56,091 3.64 32,643 4.08 1.07 9
38 09-Feb 317.95 330.00 314.85 327.70 322.91 3.46 2,845.80 84,913 5.51 51,061 6.37 1.65 14
39 06-Feb 315.75 319.75 312.50 316.75 315.77 -1.19 2,750.71 26,511 1.72 12,846 1.60 0.41 4
40 05-Feb 319.95 325.00 315.00 320.55 319.23 0.33 2,783.71 31,735 2.06 18,525 2.31 0.59 5
41 04-Feb 312.50 323.90 311.45 319.50 319.40 2.11 2,774.59 82,576 5.36 49,081 6.13 1.57 14
42 03-Feb 326.00 326.00 311.00 312.90 314.86 0.50 2,717.27 48,394 3.14 21,425 2.67 0.67 6
43 02-Feb 300.05 315.00 300.05 311.35 308.20 2.91 2,703.81 55,353 3.59 28,456 3.55 0.88 8
44 01-Feb 314.50 314.50 301.10 302.55 306.90 -4.29 2,627.39 22,846 1.48 10,872 1.36 0.33 3
45 30-Jan 304.85 317.55 299.30 316.10 311.04 3.17 2,745.06 57,646 3.74 33,558 4.19 1.04 10
46 29-Jan 300.65 308.00 298.00 306.40 302.98 0.74 2,660.83 27,980 1.82 12,809 1.60 0.39 4
47 28-Jan 304.55 308.70 301.85 304.15 304.33 -1.31 2,641.29 33,208 2.16 14,250 1.78 0.43 4
48 27-Jan 296.00 309.50 292.60 308.20 302.15 1.80 2,676.46 92,723 6.02 37,523 4.68 1.13 11
49 23-Jan 291.50 316.00 289.00 302.75 306.26 3.86 2,629.13 364,215 23.65 190,066 23.73 5.82 54
50 22-Jan 287.05 297.70 285.65 291.50 291.50 1.46 2,531.43 168,936 10.97 88,199 11.01 2.57 25
51 21-Jan 281.10 298.00 281.10 287.30 290.29 0.02 2,494.96 183,636 11.92 120,141 15.00 3.49 34
52 20-Jan 297.00 297.55 285.00 287.25 290.65 -3.32 2,494.52 165,823 10.77 98,116 12.25 2.85 28
53 19-Jan 306.60 308.00 295.10 297.10 302.18 -3.43 2,580.06 61,518 3.99 37,701 4.71 1.14 11
54 16-Jan 309.30 309.30 299.55 307.65 306.02 0.44 2,671.68 86,635 5.63 50,783 6.34 1.55 14
55 14-Jan 317.00 317.00 304.55 306.30 309.56 -3.38 2,659.96 88,363 5.74 54,558 6.81 1.69 16
56 13-Jan 325.20 325.20 315.00 317.00 317.64 -1.48 2,752.00 36,230 2.35 16,514 2.06 0.52 5
57 12-Jan 316.50 327.35 311.55 321.75 318.72 -0.48 2,794.13 107,344 6.97 49,576 6.19 1.58 14
58 09-Jan 315.65 326.60 315.00 323.30 321.17 0.89 2,807.59 111,614 7.25 72,983 9.11 2.34 21
59 08-Jan 315.85 323.80 315.00 320.45 318.27 0.44 2,782.84 96,256 6.25 60,789 7.59 1.93 17
60 07-Jan 317.15 321.90 314.60 319.05 318.11 0.11 2,770.68 67,717 4.40 37,220 4.65 1.18 11
61 06-Jan 323.90 325.00 316.40 318.70 321.10 -1.32 2,767.64 68,654 4.46 39,512 4.93 1.27 11
62 05-Jan 316.00 325.00 313.45 322.95 320.89 2.70 2,804.55 190,194 12.35 82,827 10.34 2.66 24
63 02-Jan 307.55 322.00 307.55 314.45 316.06 1.06 2,730.73 67,219 4.36 40,479 5.05 1.28 12
64 01-Jan 312.45 313.90 308.30 311.15 310.62 -0.10 2,702.08 15,400 1.00 8,009 1.00 0.25 2
65 31-Dec 309.65 315.00 308.65 311.45 313.00 0.08 2,704.68 27,458 1.78 14,574 1.82 0.00 4
66 30-Dec 308.00 312.50 306.00 311.20 309.00 0.34 2,702.51 32,470 2.11 13,524 1.69 0.00 4
67 29-Dec 317.65 317.65 308.75 310.15 311.45 -1.96 2,693.39 33,639 2.18 16,462 2.06 0.51 5

Similar Stocks: EVERESTIND    RAMCOIND    MCON    VISHNUINFR    ARISINFRA   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com