The Ramco Cements Limited (BOM:500260)
India · Delayed Price · Currency is INR 1,145.00
-0.80 (-0.07%)
At close: Feb 13, 2026
The Ramco Cements Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1,139.90 | 1,150.00 | 1,129.00 | 1,145.00 | 1,145.00 | -0.07% | 7,400 |
| Feb 12, 2026 | 1,127.40 | 1,156.85 | 1,123.00 | 1,145.80 | 1,145.80 | -0.37% | 17,198 |
| Feb 11, 2026 | 1,149.95 | 1,178.25 | 1,145.45 | 1,150.10 | 1,150.10 | -1.68% | 224,582 |
| Feb 10, 2026 | 1,179.35 | 1,185.85 | 1,136.35 | 1,169.80 | 1,169.80 | -2.81% | 197,849 |
| Feb 9, 2026 | 1,160.00 | 1,214.00 | 1,153.95 | 1,203.65 | 1,203.65 | 3.75% | 21,501 |
| Feb 6, 2026 | 1,163.55 | 1,168.50 | 1,155.15 | 1,160.20 | 1,160.20 | -0.06% | 3,562 |
| Feb 5, 2026 | 1,160.10 | 1,170.90 | 1,142.45 | 1,160.95 | 1,160.95 | 0.43% | 104,327 |
| Feb 4, 2026 | 1,132.45 | 1,159.60 | 1,128.20 | 1,156.00 | 1,156.00 | 2.07% | 5,114 |
| Feb 3, 2026 | 1,110.00 | 1,151.10 | 1,110.00 | 1,132.55 | 1,132.55 | 1.99% | 9,896 |
| Feb 2, 2026 | 1,087.30 | 1,127.95 | 1,085.60 | 1,110.45 | 1,110.45 | 1.94% | 171,152 |
| Feb 1, 2026 | 1,108.65 | 1,121.00 | 1,068.00 | 1,089.30 | 1,089.30 | -2.82% | 4,587 |
| Jan 30, 2026 | 1,104.20 | 1,127.85 | 1,094.30 | 1,120.90 | 1,120.90 | 1.54% | 91,323 |
| Jan 29, 2026 | 1,055.70 | 1,111.75 | 1,055.70 | 1,103.95 | 1,103.95 | 3.50% | 19,900 |
| Jan 28, 2026 | 1,055.05 | 1,070.90 | 1,051.50 | 1,066.60 | 1,066.60 | -0.32% | 6,327 |
| Jan 27, 2026 | 1,050.95 | 1,076.20 | 1,030.00 | 1,070.00 | 1,070.00 | 1.64% | 3,565 |
| Jan 23, 2026 | 1,082.50 | 1,082.50 | 1,045.95 | 1,052.75 | 1,052.75 | -2.73% | 4,208 |
| Jan 22, 2026 | 1,080.00 | 1,083.60 | 1,068.55 | 1,082.35 | 1,082.35 | -0.10% | 6,373 |
| Jan 21, 2026 | 1,060.45 | 1,087.80 | 1,053.85 | 1,083.45 | 1,083.45 | 2.43% | 12,325 |
| Jan 20, 2026 | 1,059.90 | 1,075.00 | 1,050.30 | 1,057.75 | 1,057.75 | -0.76% | 15,102 |
| Jan 19, 2026 | 1,097.45 | 1,097.45 | 1,053.55 | 1,065.90 | 1,065.90 | -0.23% | 3,530 |
| Jan 16, 2026 | 1,066.10 | 1,077.00 | 1,059.35 | 1,068.40 | 1,068.40 | 0.27% | 38,435 |
| Jan 14, 2026 | 1,083.00 | 1,086.15 | 1,062.80 | 1,065.50 | 1,065.50 | -1.69% | 103,580 |
| Jan 13, 2026 | 1,082.55 | 1,093.20 | 1,068.80 | 1,083.85 | 1,083.85 | -0.06% | 4,225 |
| Jan 12, 2026 | 1,090.60 | 1,103.05 | 1,073.15 | 1,084.45 | 1,084.45 | -0.56% | 5,054 |
| Jan 9, 2026 | 1,083.40 | 1,103.75 | 1,075.45 | 1,090.55 | 1,090.55 | 0.73% | 59,957 |
| Jan 8, 2026 | 1,076.70 | 1,089.85 | 1,067.35 | 1,082.70 | 1,082.70 | 0.44% | 501,283 |
| Jan 7, 2026 | 1,056.55 | 1,080.25 | 1,055.50 | 1,077.95 | 1,077.95 | - | 28,560 |
| Jan 6, 2026 | 1,079.15 | 1,086.25 | 1,070.10 | 1,078.00 | 1,078.00 | -0.11% | 8,488 |
| Jan 5, 2026 | 1,063.00 | 1,102.00 | 1,063.00 | 1,079.15 | 1,079.15 | 2.09% | 27,403 |
| Jan 2, 2026 | 1,058.30 | 1,062.75 | 1,044.55 | 1,057.05 | 1,057.05 | - | 8,786 |
| Jan 1, 2026 | 1,073.35 | 1,073.35 | 1,048.65 | 1,057.00 | 1,057.00 | 0.18% | 2,161 |
| Dec 31, 2025 | 1,047.80 | 1,061.30 | 1,045.30 | 1,055.15 | 1,055.15 | 0.78% | 3,747 |
| Dec 30, 2025 | 1,043.55 | 1,062.65 | 1,043.55 | 1,047.00 | 1,047.00 | -0.89% | 1,695 |
| Dec 29, 2025 | 1,057.95 | 1,075.00 | 1,052.15 | 1,056.35 | 1,056.35 | -0.90% | 35,857 |
| Dec 26, 2025 | 1,051.10 | 1,086.70 | 1,051.10 | 1,065.95 | 1,065.95 | 0.52% | 15,078 |
| Dec 24, 2025 | 1,042.25 | 1,066.00 | 1,042.25 | 1,060.40 | 1,060.40 | 1.13% | 18,552 |
| Dec 23, 2025 | 1,066.00 | 1,066.00 | 1,035.40 | 1,048.50 | 1,048.50 | -1.31% | 7,930 |
| Dec 22, 2025 | 1,051.00 | 1,074.05 | 1,051.00 | 1,062.40 | 1,062.40 | 1.28% | 8,201 |
| Dec 19, 2025 | 1,063.30 | 1,063.30 | 1,047.85 | 1,049.00 | 1,049.00 | -1.31% | 4,279 |
| Dec 18, 2025 | 1,031.00 | 1,065.00 | 1,031.00 | 1,062.95 | 1,062.95 | 1.00% | 72,801 |
| Dec 17, 2025 | 1,047.50 | 1,055.80 | 1,039.25 | 1,052.45 | 1,052.45 | 0.50% | 2,637 |
| Dec 16, 2025 | 1,051.05 | 1,057.45 | 1,037.30 | 1,047.25 | 1,047.25 | -1.35% | 5,356 |
| Dec 15, 2025 | 1,055.60 | 1,067.95 | 1,055.35 | 1,061.55 | 1,061.55 | 0.61% | 6,429 |
| Dec 12, 2025 | 1,030.20 | 1,067.60 | 1,026.80 | 1,055.10 | 1,055.10 | 2.98% | 10,711 |
| Dec 11, 2025 | 1,017.45 | 1,034.95 | 1,011.70 | 1,024.55 | 1,024.55 | 0.45% | 5,160 |
| Dec 10, 2025 | 999.40 | 1,030.00 | 999.40 | 1,019.95 | 1,019.95 | 2.10% | 3,431 |
| Dec 9, 2025 | 986.45 | 1,002.85 | 981.00 | 998.95 | 998.95 | 0.15% | 55,903 |
| Dec 8, 2025 | 1,010.50 | 1,016.50 | 990.00 | 997.45 | 997.45 | -1.29% | 8,095 |
| Dec 5, 2025 | 1,001.70 | 1,019.65 | 1,001.70 | 1,010.50 | 1,010.50 | 0.31% | 9,054 |
| Dec 4, 2025 | 1,022.00 | 1,022.00 | 986.00 | 1,007.40 | 1,007.40 | -1.99% | 3,540 |