Skip to main content
logo
The Ramco Cements Limited (BOM:500260)
India flag India · Delayed Price · Currency is INR
1,090.15
-12.90 (-1.17%)
At close: Mar 6, 2026

The Ramco Cements Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,088.551,103.751,076.951,090.151,090.15-1.17%2,942
Mar 5, 20261,066.351,113.351,038.201,103.051,103.052.12%5,638
Mar 4, 20261,072.401,090.801,057.051,080.201,080.20-1.85%7,554
Mar 2, 20261,070.651,110.001,070.651,100.551,100.55-2.66%7,897
Feb 27, 20261,129.151,134.701,117.001,130.601,130.60-0.82%1,608
Feb 26, 20261,159.751,159.751,119.001,140.001,140.00-1.29%3,948
Feb 25, 20261,143.251,160.401,142.751,154.951,154.950.70%4,255
Feb 24, 20261,169.951,169.951,128.051,146.951,146.950.35%1,556
Feb 23, 20261,112.701,150.001,112.701,143.001,143.002.76%3,563
Feb 20, 20261,110.001,127.501,100.101,112.351,112.35-1.11%5,228
Feb 19, 20261,142.351,157.601,113.451,124.851,124.85-1.38%4,017
Feb 18, 20261,164.501,164.501,136.951,140.551,140.55-2.05%12,172
Feb 17, 20261,145.101,170.001,134.051,164.401,164.401.42%4,268
Feb 16, 20261,112.151,158.001,112.151,148.051,148.050.27%4,090
Feb 13, 20261,139.901,150.001,129.001,145.001,145.00-0.07%7,400
Feb 12, 20261,127.401,156.851,123.001,145.801,145.80-0.37%17,198
Feb 11, 20261,149.951,178.251,145.451,150.101,150.10-1.68%224,582
Feb 10, 20261,179.351,185.851,136.351,169.801,169.80-2.81%197,849
Feb 9, 20261,160.001,214.001,153.951,203.651,203.653.75%21,501
Feb 6, 20261,163.551,168.501,155.151,160.201,160.20-0.06%3,562
Feb 5, 20261,160.101,170.901,142.451,160.951,160.950.43%104,327
Feb 4, 20261,132.451,159.601,128.201,156.001,156.002.07%5,114
Feb 3, 20261,110.001,151.101,110.001,132.551,132.551.99%9,896
Feb 2, 20261,087.301,127.951,085.601,110.451,110.451.94%171,152
Feb 1, 20261,108.651,121.001,068.001,089.301,089.30-2.82%4,587
Jan 30, 20261,104.201,127.851,094.301,120.901,120.901.54%91,323
Jan 29, 20261,055.701,111.751,055.701,103.951,103.953.50%19,900
Jan 28, 20261,055.051,070.901,051.501,066.601,066.60-0.32%6,327
Jan 27, 20261,050.951,076.201,030.001,070.001,070.001.64%3,565
Jan 23, 20261,082.501,082.501,045.951,052.751,052.75-2.73%4,208
Jan 22, 20261,080.001,083.601,068.551,082.351,082.35-0.10%6,373
Jan 21, 20261,060.451,087.801,053.851,083.451,083.452.43%12,325
Jan 20, 20261,059.901,075.001,050.301,057.751,057.75-0.76%15,102
Jan 19, 20261,097.451,097.451,053.551,065.901,065.90-0.23%3,530
Jan 16, 20261,066.101,077.001,059.351,068.401,068.400.27%38,435
Jan 14, 20261,083.001,086.151,062.801,065.501,065.50-1.69%103,580
Jan 13, 20261,082.551,093.201,068.801,083.851,083.85-0.06%4,225
Jan 12, 20261,090.601,103.051,073.151,084.451,084.45-0.56%5,054
Jan 9, 20261,083.401,103.751,075.451,090.551,090.550.73%59,957
Jan 8, 20261,076.701,089.851,067.351,082.701,082.700.44%501,283
Jan 7, 20261,056.551,080.251,055.501,077.951,077.95-28,560
Jan 6, 20261,079.151,086.251,070.101,078.001,078.00-0.11%8,488
Jan 5, 20261,063.001,102.001,063.001,079.151,079.152.09%27,403
Jan 2, 20261,058.301,062.751,044.551,057.051,057.05-8,786
Jan 1, 20261,073.351,073.351,048.651,057.001,057.000.18%2,161
Dec 31, 20251,047.801,061.301,045.301,055.151,055.150.78%3,747
Dec 30, 20251,043.551,062.651,043.551,047.001,047.00-0.89%1,695
Dec 29, 20251,057.951,075.001,052.151,056.351,056.35-0.90%35,857
Dec 26, 20251,051.101,086.701,051.101,065.951,065.950.52%15,078
Dec 24, 20251,042.251,066.001,042.251,060.401,060.401.13%18,552