BSE · RAMSONS · stock
Ramsons Projects Limited (RAMSONS) stock price history
Every BSE trading session of Ramsons Projects Limited from Aug 26, 2004 to Sep 28, 2026: 5,456 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RAMSONS adjusted close, 2004 to 2026
- ₹427.50
- All time high, 2025
- ₹448.85
- 52 week high, ₹59.35 low
- 5,456
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
RAMSONS key facts
- Ramsons Projects Limited (RAMSONS) closed at ₹82.90 on Sep 28, 2026 on BSE.
- RAMSONS's all time high close is ₹427.50, set on Nov 17, 2025; its all time low close is ₹6.48 on Jun 28, 2012.
- RAMSONS's 52 week range is ₹59.35 to ₹448.85.
- RAMSONS returned -51.5% over the year to Sep 28, 2026 and +377.8% over five years.
- Over ten years RAMSONS returned +767%, +24.1% a year compounded.
- RAMSONS's deepest drawdown was -85.4% from Nov 17, 2025 to Jan 21, 2026.
- DataCedar holds 5,456 daily sessions of RAMSONS history from Aug 26, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RAMSONS price chart, 2004 to 2026
RAMSONS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.4% |
| 3 months | -7.2% |
| 6 months | -15.5% |
| Year to date | -28.4% |
| 1 year | -51.5% |
| 3 years | +163.7% |
| 5 years | +377.8% |
| 10 years | +767.2% |
| Since Aug 26, 2004 | +728.2% |
| Compound annual growth, 22.1 years | +10.0% |
RAMSONS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹427.50 on Nov 17, 2025
- All time low close
- ₹6.48 on Jun 28, 2012
- 52 week high
- ₹448.85 on Nov 18, 2025
- 52 week low
- ₹59.35 on Jan 22, 2026
- Deepest drawdown
- -85.4% from Nov 17, 2025 to Jan 21, 2026, not yet recovered
- Best single session
- +20.0% on May 24, 2005
- Worst single session
- -20.0% on Aug 31, 2004
- Volatility, 1 year annualised
- 63.6%
- Sessions closing higher, 1 year
- 43%
- Growth of 1 since 2004
- 8.3×
- Best calendar year
- 2005, +255%
- Worst calendar year
- 2016, -40%
RAMSONS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Aug 26, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹121.50 | ₹124.99 | ₹59.35 | ₹82.90 | -28.4% | 219.6K | 185 |
| 2025 | ₹54.60 | ₹448.85 | ₹44.65 | ₹115.75 | +107.8% | 213.1K | 248 |
| 2024 | ₹27.43 | ₹98.62 | ₹20.89 | ₹55.71 | +103.1% | 66.3K | 245 |
| 2023 | ₹19.85 | ₹31.97 | ₹19.80 | ₹27.43 | +38.2% | 18.5K | 245 |
| 2022 | ₹19.20 | ₹30.80 | ₹11.85 | ₹19.85 | +3.1% | 33.2K | 248 |
| 2021 | ₹11.09 | ₹20.80 | ₹9.03 | ₹19.25 | +82.1% | 25.5K | 248 |
| 2020 | ₹8.50 | ₹10.57 | ₹8.00 | ₹10.57 | +24.2% | 1.3K | 250 |
| 2019 | ₹8.98 | ₹8.98 | ₹8.51 | ₹8.51 | -5.2% | 4.1K | 242 |
| 2018 | ₹9.09 | ₹9.45 | ₹8.98 | ₹8.98 | -1.2% | 538 | 246 |
| 2017 | ₹9.09 | ₹10.01 | ₹9.09 | ₹9.09 | 0.0% | 463 | 248 |
| 2016 | ₹15.17 | ₹15.17 | ₹9.09 | ₹9.09 | -40.1% | 2.3K | 246 |
| 2015 | ₹16.45 | ₹18.05 | ₹14.45 | ₹15.17 | -7.8% | 569 | 246 |
| 2014 | ₹12.00 | ₹17.00 | ₹12.00 | ₹16.45 | +37.1% | 4.3K | 244 |
| 2013 | ₹11.59 | ₹22.83 | ₹11.59 | ₹12.00 | +3.5% | 8.7K | 248 |
| 2012 | ₹9.60 | ₹11.59 | ₹6.48 | ₹11.59 | +20.7% | 3.6K | 245 |
| 2011 | ₹13.50 | ₹20.15 | ₹9.60 | ₹9.60 | -28.9% | 6.8K | 246 |
| 2010 | ₹18.90 | ₹19.40 | ₹8.71 | ₹13.50 | -25.0% | 23.9K | 250 |
| 2009 | ₹29.90 | ₹29.90 | ₹13.20 | ₹18.00 | -39.8% | 22.9K | 243 |
| 2008 | ₹18.15 | ₹38.15 | ₹18.15 | ₹29.90 | +72.8% | 37.9K | 246 |
| 2007 | ₹15.95 | ₹21.05 | ₹10.67 | ₹17.30 | +13.4% | 132.7K | 248 |
| 2006 | ₹22.20 | ₹25.60 | ₹9.00 | ₹15.25 | -33.8% | 42.8K | 247 |
| 2005 | ₹6.50 | ₹40.00 | ₹6.50 | ₹23.05 | +254.6% | 101.6K | 250 |
| 2004 | ₹10.01 | ₹12.50 | ₹6.50 | ₹6.50 | n/a | 4.6K | 92 |
RAMSONS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹82.90 | +3.7% |
| August 2026 | ₹79.95 | -13.1% |
| July 2026 | ₹91.99 | +1.4% |
| June 2026 | ₹90.69 | +10.3% |
| May 2026 | ₹82.20 | -13.5% |
| April 2026 | ₹95.00 | +2.0% |
| March 2026 | ₹93.15 | -16.4% |
| February 2026 | ₹111.42 | +38.2% |
| January 2026 | ₹80.60 | -30.4% |
| December 2025 | ₹115.75 | -62.6% |
| November 2025 | ₹309.60 | +17.9% |
| October 2025 | ₹262.65 | +53.9% |
About the RAMSONS data
Daily bars. 5,456 sessions from Aug 26, 2004 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 26, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RAMSONS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
RAMSONS share price history
