READYMIX Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 23 Dec 2025 | 117.00 | 119.20 | 119.20 | 115.30 | 17000 | -3.31% |
| 22 Dec 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 1000 | -0.45% |
| 19 Dec 2025 | 121.55 | 122.70 | 123.00 | 120.00 | 6000 | -0.69% |
| 18 Dec 2025 | 122.40 | 117.05 | 132.00 | 115.50 | 61000 | 0.37% |
| 17 Dec 2025 | 121.95 | 118.00 | 122.00 | 118.00 | 4000 | -0.04% |
| 16 Dec 2025 | 122.00 | 126.00 | 126.00 | 121.00 | 8000 | -3.33% |
| 15 Dec 2025 | 126.20 | 130.10 | 137.85 | 122.50 | 34000 | 3.44% |
| 12 Dec 2025 | 122.00 | 121.90 | 122.00 | 121.90 | 14000 | 4.99% |
| 11 Dec 2025 | 116.20 | 115.50 | 116.25 | 115.50 | 7000 | -1.11% |
| 10 Dec 2025 | 117.50 | 117.50 | 117.50 | 117.50 | 1000 | -2.89% |
| 09 Dec 2025 | 121.00 | 117.00 | 121.35 | 117.00 | 7000 | 3.42% |
| 08 Dec 2025 | 117.00 | 124.40 | 124.40 | 115.15 | 4000 | -3.03% |
| 05 Dec 2025 | 120.65 | 127.00 | 127.00 | 120.60 | 8000 | -4.96% |
| 04 Dec 2025 | 126.95 | 123.90 | 127.00 | 123.90 | 4000 | -1.40% |
| 03 Dec 2025 | 128.75 | 125.00 | 128.75 | 125.00 | 4000 | -0.89% |
| 02 Dec 2025 | 129.90 | 125.80 | 129.90 | 120.25 | 7000 | 3.22% |
| 01 Dec 2025 | 125.85 | 132.30 | 132.30 | 125.80 | 16000 | -4.95% |
| 28 Nov 2025 | 132.40 | 130.10 | 133.90 | 128.05 | 9000 | 1.77% |
| 27 Nov 2025 | 130.10 | 133.00 | 133.50 | 130.10 | 6000 | -2.84% |
| 26 Nov 2025 | 133.90 | 130.00 | 133.90 | 130.00 | 4000 | 3.00% |
| 24 Nov 2025 | 130.00 | 132.00 | 133.00 | 130.00 | 12000 | -4.17% |
| 21 Nov 2025 | 135.65 | 133.00 | 136.90 | 130.55 | 34000 | 1.16% |
| 20 Nov 2025 | 134.10 | 138.95 | 138.95 | 133.00 | 27000 | -4.21% |
| 19 Nov 2025 | 140.00 | 144.15 | 145.00 | 136.25 | 44000 | -2.37% |
| 18 Nov 2025 | 143.40 | 142.00 | 143.40 | 142.00 | 2000 | 1.27% |
| 17 Nov 2025 | 141.60 | 147.00 | 147.00 | 141.60 | 16000 | -2.28% |
| 14 Nov 2025 | 144.90 | 139.00 | 147.00 | 139.00 | 12000 | 3.50% |
| 13 Nov 2025 | 140.00 | 133.20 | 142.00 | 133.15 | 35000 | 0.14% |
| 12 Nov 2025 | 139.80 | 140.50 | 140.50 | 139.80 | 9000 | -3.52% |
| 11 Nov 2025 | 144.90 | 143.00 | 144.90 | 140.05 | 4000 | 1.33% |
| 10 Nov 2025 | 143.00 | 144.00 | 144.00 | 143.00 | 2000 | -0.69% |
| 07 Nov 2025 | 144.00 | 141.00 | 144.00 | 140.50 | 4000 | 0.35% |
| 06 Nov 2025 | 143.50 | 150.00 | 150.00 | 142.75 | 3000 | -2.81% |
| 04 Nov 2025 | 147.65 | 147.00 | 149.95 | 146.00 | 9000 | 1.03% |
| 03 Nov 2025 | 146.15 | 146.00 | 146.15 | 146.00 | 5000 | -0.71% |
| 31 Oct 2025 | 147.20 | 147.20 | 147.20 | 147.20 | 1000 | 0.00% |
| 30 Oct 2025 | 147.20 | 145.50 | 148.00 | 145.45 | 8000 | 1.59% |
| 29 Oct 2025 | 144.90 | 143.00 | 145.80 | 143.00 | 3000 | 2.01% |
| 28 Oct 2025 | 142.05 | 141.50 | 144.00 | 141.15 | 4000 | 0.74% |
| 27 Oct 2025 | 141.00 | 138.00 | 141.00 | 137.00 | 10000 | 3.68% |
| 24 Oct 2025 | 136.00 | 142.40 | 142.40 | 136.00 | 15000 | -3.55% |
| 23 Oct 2025 | 141.00 | 146.00 | 147.45 | 141.00 | 12000 | -1.26% |
| 21 Oct 2025 | 142.80 | 141.55 | 145.00 | 141.50 | 9000 | -3.38% |
| 20 Oct 2025 | 147.80 | 147.80 | 147.80 | 147.80 | 1000 | 0.00% |
| 17 Oct 2025 | 147.80 | 147.95 | 148.75 | 147.80 | 13000 | 4.30% |
| 16 Oct 2025 | 141.70 | 145.00 | 146.80 | 138.15 | 28000 | 1.32% |
| 15 Oct 2025 | 139.85 | 135.95 | 139.85 | 134.50 | 20000 | 4.99% |
| 14 Oct 2025 | 133.20 | 137.20 | 140.95 | 132.30 | 35000 | -2.92% |
| 13 Oct 2025 | 137.20 | 136.00 | 139.50 | 136.00 | 8000 | 1.63% |
| 10 Oct 2025 | 135.00 | 142.45 | 144.00 | 132.05 | 65000 | -2.88% |
| 09 Oct 2025 | 139.00 | 148.95 | 148.95 | 139.00 | 16000 | -2.11% |
| 08 Oct 2025 | 142.00 | 145.00 | 147.00 | 142.00 | 16000 | 1.43% |
| 07 Oct 2025 | 140.00 | 145.00 | 146.00 | 137.05 | 13000 | -2.51% |
| 06 Oct 2025 | 143.60 | 147.00 | 154.90 | 143.60 | 21000 | -4.30% |
| 03 Oct 2025 | 150.05 | 149.05 | 152.00 | 148.15 | 17000 | -1.77% |
| 01 Oct 2025 | 152.75 | 148.05 | 155.50 | 148.05 | 10000 | 2.17% |
| 30 Sep 2025 | 149.50 | 150.00 | 153.00 | 146.05 | 3000 | -0.33% |
| 29 Sep 2025 | 150.00 | 158.00 | 160.00 | 150.00 | 7000 | -2.63% |
| 26 Sep 2025 | 154.05 | 155.00 | 155.00 | 153.50 | 4000 | 0.42% |
| 25 Sep 2025 | 153.40 | 145.40 | 157.90 | 145.40 | 15000 | 1.46% |
| 24 Sep 2025 | 151.20 | 157.00 | 157.00 | 150.70 | 30000 | -3.69% |
| 23 Sep 2025 | 157.00 | 160.00 | 164.55 | 156.90 | 18000 | -0.63% |
| 22 Sep 2025 | 158.00 | 155.45 | 162.75 | 155.45 | 24000 | 1.71% |
| 19 Sep 2025 | 155.35 | 165.00 | 165.00 | 152.05 | 21000 | -2.85% |
| 18 Sep 2025 | 159.90 | 160.95 | 162.45 | 156.00 | 51000 | 3.26% |
| 17 Sep 2025 | 154.85 | 145.00 | 154.85 | 141.55 | 58000 | 4.98% |
| 16 Sep 2025 | 147.50 | 150.00 | 150.00 | 144.45 | 53000 | -2.99% |
| 15 Sep 2025 | 152.05 | 160.00 | 161.00 | 152.00 | 47000 | -4.97% |
| 12 Sep 2025 | 160.00 | 162.55 | 165.00 | 159.05 | 19000 | -2.08% |
| 11 Sep 2025 | 163.40 | 164.50 | 168.00 | 161.00 | 33000 | -2.80% |
| 10 Sep 2025 | 168.10 | 168.95 | 171.00 | 164.05 | 99000 | 1.11% |
| 09 Sep 2025 | 166.25 | 160.05 | 169.50 | 151.50 | 63000 | 3.94% |
| 08 Sep 2025 | 159.95 | 170.00 | 175.00 | 155.20 | 68000 | -3.70% |
| 05 Sep 2025 | 166.10 | 153.00 | 169.80 | 151.00 | 167000 | 11.85% |
| 04 Sep 2025 | 148.50 | 149.95 | 150.00 | 144.00 | 53000 | 3.52% |
| 03 Sep 2025 | 143.45 | 133.00 | 147.50 | 132.05 | 134000 | 8.63% |
| 02 Sep 2025 | 132.05 | 123.35 | 142.75 | 123.35 | 208000 | 4.93% |
| 01 Sep 2025 | 125.85 | 124.95 | 128.25 | 122.50 | 132000 | 2.19% |
| 29 Aug 2025 | 123.15 | 119.40 | 126.00 | 116.00 | 115000 | 7.09% |
| 28 Aug 2025 | 115.00 | 118.00 | 118.00 | 111.65 | 30000 | -0.61% |
| 26 Aug 2025 | 115.70 | 113.25 | 118.40 | 113.10 | 41000 | -0.26% |
| 25 Aug 2025 | 116.00 | 120.00 | 120.00 | 114.70 | 10000 | -1.74% |
| 22 Aug 2025 | 118.05 | 120.00 | 124.70 | 118.05 | 52000 | 0.90% |
| 21 Aug 2025 | 117.00 | 118.00 | 121.00 | 115.00 | 47000 | -1.52% |
| 20 Aug 2025 | 118.80 | 126.00 | 126.00 | 113.00 | 48000 | -0.17% |
| 19 Aug 2025 | 119.00 | 110.00 | 123.00 | 108.50 | 54000 | 9.07% |
| 18 Aug 2025 | 109.10 | 100.30 | 110.00 | 96.60 | 62000 | 4.90% |
| 14 Aug 2025 | 104.00 | 108.00 | 110.00 | 102.50 | 39000 | -1.61% |
| 13 Aug 2025 | 105.70 | 104.45 | 108.00 | 101.15 | 24000 | -0.70% |
| 12 Aug 2025 | 106.45 | 109.00 | 109.00 | 106.40 | 4000 | -4.96% |
| 08 Aug 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 1000 | -0.04% |
| 07 Aug 2025 | 112.05 | 115.00 | 115.00 | 112.05 | 11000 | -5.00% |
| 06 Aug 2025 | 117.95 | 117.95 | 117.95 | 117.95 | 1000 | 0.00% |
| 05 Aug 2025 | 117.95 | 112.00 | 119.00 | 112.00 | 8000 | 0.34% |
| 04 Aug 2025 | 117.55 | 110.30 | 117.55 | 110.30 | 6000 | 2.22% |
| 01 Aug 2025 | 115.00 | 117.90 | 117.90 | 115.00 | 15000 | -0.65% |
| 31 Jul 2025 | 115.75 | 115.75 | 115.75 | 115.75 | 2000 | 1.98% |
| 30 Jul 2025 | 113.50 | 112.00 | 113.50 | 110.30 | 8000 | 0.84% |
| 29 Jul 2025 | 112.55 | 113.00 | 113.00 | 112.50 | 8000 | -1.70% |
| 28 Jul 2025 | 114.50 | 112.80 | 117.00 | 112.80 | 17000 | -0.43% |
| 25 Jul 2025 | 115.00 | 114.20 | 115.00 | 114.20 | 5000 | -1.29% |
| 24 Jul 2025 | 116.50 | 117.00 | 117.00 | 116.50 | 7000 | -0.38% |
| 23 Jul 2025 | 116.95 | 118.70 | 118.70 | 116.95 | 6000 | -1.93% |
| 22 Jul 2025 | 119.25 | 119.30 | 119.35 | 119.25 | 3000 | -0.54% |
| 21 Jul 2025 | 119.90 | 120.00 | 120.15 | 119.90 | 15000 | -0.08% |
| 18 Jul 2025 | 120.00 | 117.80 | 120.00 | 115.70 | 19000 | 1.87% |
| 17 Jul 2025 | 117.80 | 114.25 | 117.80 | 114.05 | 20000 | 1.99% |
| 16 Jul 2025 | 115.50 | 116.00 | 116.00 | 115.50 | 15000 | -1.99% |
| 15 Jul 2025 | 117.85 | 117.85 | 117.85 | 117.85 | 22000 | -2.00% |
| 14 Jul 2025 | 120.25 | 124.95 | 124.95 | 120.25 | 37000 | -2.00% |
| 11 Jul 2025 | 122.70 | 126.70 | 126.75 | 122.70 | 189000 | -1.29% |
| 10 Jul 2025 | 124.30 | 124.30 | 124.30 | 124.30 | 105000 | 1.97% |
| 09 Jul 2025 | 121.90 | 121.90 | 121.90 | 121.90 | 21000 | 1.97% |
| 08 Jul 2025 | 119.55 | 119.55 | 119.55 | 118.00 | 122000 | 1.96% |
| 07 Jul 2025 | 117.25 | 115.00 | 117.30 | 115.00 | 106000 | 1.96% |
| 04 Jul 2025 | 115.00 | 115.80 | 115.80 | 115.00 | 9000 | 1.28% |
| 03 Jul 2025 | 113.55 | 115.75 | 115.75 | 113.55 | 15000 | 0.00% |
| 02 Jul 2025 | 113.55 | 113.55 | 113.55 | 113.55 | 54000 | 1.98% |
| 01 Jul 2025 | 111.35 | 111.00 | 111.35 | 111.00 | 61000 | 1.97% |
| 30 Jun 2025 | 109.20 | 107.00 | 109.20 | 107.00 | 26000 | 1.96% |
| 27 Jun 2025 | 107.10 | 103.40 | 107.10 | 103.40 | 23000 | 2.00% |
| 26 Jun 2025 | 105.00 | 108.10 | 108.10 | 104.00 | 22000 | -0.94% |
| 25 Jun 2025 | 106.00 | 106.10 | 106.10 | 106.00 | 5000 | 1.87% |
| 24 Jun 2025 | 104.05 | 104.05 | 104.05 | 103.00 | 5000 | 1.96% |
| 23 Jun 2025 | 102.05 | 102.05 | 102.05 | 102.05 | 4000 | 2.00% |
| 20 Jun 2025 | 100.05 | 100.05 | 100.05 | 100.00 | 5000 | 1.99% |
| 19 Jun 2025 | 98.10 | 94.45 | 98.10 | 94.45 | 15000 | 1.98% |
| 18 Jun 2025 | 96.20 | 94.40 | 96.20 | 94.40 | 39000 | 1.96% |
| 17 Jun 2025 | 94.35 | 94.35 | 94.35 | 94.35 | 3000 | 0.00% |
| 16 Jun 2025 | 94.35 | 94.35 | 94.35 | 94.30 | 4000 | -1.00% |
| 13 Jun 2025 | 95.30 | 95.30 | 95.30 | 95.30 | 1000 | -1.70% |
| 12 Jun 2025 | 96.95 | 93.25 | 96.95 | 93.25 | 14000 | 2.00% |
| 11 Jun 2025 | 95.05 | 95.05 | 95.05 | 95.05 | 7000 | 1.98% |
| 10 Jun 2025 | 93.20 | 96.40 | 96.40 | 93.20 | 2000 | -1.74% |
| 06 Jun 2025 | 94.85 | 94.85 | 94.85 | 94.85 | 6000 | 1.99% |
| 05 Jun 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 3000 | 1.97% |
| 04 Jun 2025 | 91.20 | 91.20 | 91.20 | 91.20 | 3000 | -1.99% |
| 03 Jun 2025 | 93.05 | 93.05 | 93.05 | 90.75 | 12000 | 1.97% |
| 02 Jun 2025 | 91.25 | 91.00 | 91.25 | 91.00 | 4000 | 1.96% |
| 30 May 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 1000 | 1.88% |
| 29 May 2025 | 87.85 | 87.85 | 87.85 | 87.85 | 1000 | -1.90% |
| 28 May 2025 | 89.55 | 89.55 | 89.55 | 89.55 | 8000 | -1.97% |
| 27 May 2025 | 91.35 | 95.05 | 95.05 | 91.35 | 44000 | -1.98% |
| 26 May 2025 | 93.20 | 93.20 | 93.20 | 93.20 | 3000 | -2.00% |
| 23 May 2025 | 95.10 | 95.10 | 95.10 | 95.10 | 1000 | -1.96% |
| 21 May 2025 | 97.00 | 95.35 | 97.00 | 95.35 | 12000 | -0.31% |
| 20 May 2025 | 97.30 | 97.30 | 97.30 | 97.30 | 18000 | 4.96% |
| 19 May 2025 | 92.70 | 92.60 | 92.70 | 92.60 | 7000 | 4.98% |
| 16 May 2025 | 88.30 | 87.95 | 88.30 | 87.95 | 22000 | 4.99% |
| 15 May 2025 | 84.10 | 82.50 | 84.10 | 82.50 | 61000 | 4.99% |
| 14 May 2025 | 80.10 | 80.10 | 82.45 | 80.10 | 10000 | 0.00% |
| 13 May 2025 | 80.10 | 80.05 | 80.10 | 79.50 | 43000 | 0.12% |
| 12 May 2025 | 80.00 | 78.00 | 80.00 | 78.00 | 4000 | -1.05% |
| 09 May 2025 | 80.85 | 80.30 | 81.00 | 80.20 | 10000 | 0.68% |
| 08 May 2025 | 80.30 | 81.75 | 83.00 | 80.25 | 17000 | -1.47% |
| 07 May 2025 | 81.50 | 83.00 | 83.00 | 79.65 | 11000 | -0.73% |
| 06 May 2025 | 82.10 | 78.70 | 82.10 | 75.15 | 20000 | 4.99% |
| 05 May 2025 | 78.20 | 78.05 | 81.00 | 78.05 | 4000 | -3.99% |
| 30 Apr 2025 | 81.45 | 81.45 | 81.45 | 81.45 | 1000 | 0.00% |
| 29 Apr 2025 | 81.45 | 80.00 | 82.95 | 78.10 | 5000 | 1.81% |
| 28 Apr 2025 | 80.00 | 80.00 | 80.00 | 78.00 | 3000 | -0.74% |
| 25 Apr 2025 | 80.60 | 80.60 | 80.65 | 79.75 | 17000 | -3.99% |
| 24 Apr 2025 | 83.95 | 80.00 | 84.00 | 78.25 | 48000 | 4.94% |
| 23 Apr 2025 | 80.00 | 78.40 | 80.40 | 78.40 | 9000 | 2.04% |
| 22 Apr 2025 | 78.40 | 75.10 | 81.60 | 75.10 | 24000 | -0.63% |
| 21 Apr 2025 | 78.90 | 79.45 | 79.45 | 75.00 | 4000 | 2.14% |
| 17 Apr 2025 | 77.25 | 76.55 | 79.90 | 76.55 | 4000 | -3.44% |
| 15 Apr 2025 | 80.00 | 75.30 | 80.00 | 75.30 | 7000 | 2.63% |
| 11 Apr 2025 | 77.95 | 76.50 | 78.00 | 76.50 | 3000 | 0.32% |
| 09 Apr 2025 | 77.70 | 75.00 | 77.70 | 75.00 | 16000 | 5.00% |
| 08 Apr 2025 | 74.00 | 74.75 | 74.75 | 74.00 | 3000 | -1.99% |
| 07 Apr 2025 | 75.50 | 75.50 | 75.70 | 75.45 | 7000 | -2.71% |
| 04 Apr 2025 | 77.60 | 80.45 | 80.45 | 77.60 | 11000 | 0.58% |
| 03 Apr 2025 | 77.15 | 75.00 | 77.15 | 75.00 | 12000 | 4.97% |
| 02 Apr 2025 | 73.50 | 72.25 | 73.50 | 70.00 | 24000 | 5.00% |
| 01 Apr 2025 | 70.00 | 69.10 | 70.00 | 69.10 | 44000 | -2.03% |
| 28 Mar 2025 | 71.45 | 72.35 | 72.35 | 70.60 | 28000 | -1.24% |
| 27 Mar 2025 | 72.35 | 72.75 | 73.00 | 70.90 | 47000 | -3.02% |
| 26 Mar 2025 | 74.60 | 77.20 | 77.20 | 74.50 | 45000 | -3.37% |
| 25 Mar 2025 | 77.20 | 79.75 | 80.00 | 77.20 | 50000 | -4.69% |
| 24 Mar 2025 | 81.00 | 81.50 | 83.75 | 81.00 | 31000 | -3.51% |
| 21 Mar 2025 | 83.95 | 79.95 | 83.95 | 78.05 | 24000 | 2.82% |
| 20 Mar 2025 | 81.65 | 80.00 | 81.65 | 77.00 | 58000 | 4.95% |
| 19 Mar 2025 | 77.80 | 73.00 | 77.80 | 71.00 | 126000 | 4.99% |
| 18 Mar 2025 | 74.10 | 76.00 | 80.00 | 74.10 | 94000 | -5.00% |
| 17 Mar 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 12000 | -4.99% |
| 13 Mar 2025 | 82.10 | 82.50 | 82.50 | 82.10 | 7000 | -4.98% |
| 12 Mar 2025 | 86.40 | 84.65 | 87.80 | 83.80 | 23000 | -2.04% |
| 11 Mar 2025 | 88.20 | 92.00 | 93.90 | 88.00 | 17000 | -4.13% |
| 10 Mar 2025 | 92.00 | 91.90 | 92.00 | 90.00 | 11000 | 4.96% |
| 07 Mar 2025 | 87.65 | 87.50 | 87.65 | 87.50 | 11000 | 4.97% |
| 06 Mar 2025 | 83.50 | 79.55 | 83.50 | 79.50 | 42000 | 4.97% |
| 05 Mar 2025 | 79.55 | 72.40 | 81.00 | 72.40 | 59000 | 15.54% |
| 04 Mar 2025 | 68.85 | 55.40 | 68.85 | 55.20 | 74000 | 19.95% |
| 03 Mar 2025 | 57.40 | 66.00 | 66.00 | 57.15 | 65000 | -12.77% |
| 28 Feb 2025 | 65.80 | 74.90 | 74.90 | 65.15 | 48000 | -14.49% |
| 27 Feb 2025 | 76.95 | 81.00 | 81.00 | 76.95 | 81000 | -5.00% |
| 25 Feb 2025 | 81.00 | 77.60 | 83.00 | 77.60 | 135000 | -0.80% |
| 24 Feb 2025 | 81.65 | 81.65 | 81.65 | 81.65 | 51000 | -5.00% |
| 21 Feb 2025 | 85.95 | 85.95 | 85.95 | 85.95 | 7000 | -4.98% |
| 20 Feb 2025 | 90.45 | 90.45 | 90.45 | 90.45 | 3000 | -4.99% |
| 19 Feb 2025 | 95.20 | 95.20 | 95.20 | 95.20 | 3000 | -4.99% |
| 18 Feb 2025 | 100.20 | 100.20 | 100.20 | 100.20 | 3000 | -4.98% |
| 17 Feb 2025 | 105.45 | 105.45 | 105.45 | 105.45 | 1000 | -5.00% |
| 14 Feb 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 8000 | -5.01% |
