The Ramco Cements Limited (BOM:500260)
India · Delayed Price · Currency is INR 1,057.75
-8.15 (-0.76%)
At close: Jan 20, 2026
The Ramco Cements Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 1,019.70 | 1,029.05 | 1,010.65 | 1,027.90 | 1,027.90 | 0.58% | 3,591 |
| Dec 2, 2025 | 986.15 | 1,026.60 | 986.15 | 1,022.00 | 1,022.00 | -0.11% | 2,337 |
| Dec 1, 2025 | 1,037.45 | 1,040.85 | 1,019.10 | 1,023.10 | 1,023.10 | -1.38% | 3,994 |
| Nov 28, 2025 | 1,010.00 | 1,040.85 | 1,005.05 | 1,037.45 | 1,037.45 | 1.83% | 13,205 |
| Nov 27, 2025 | 1,016.20 | 1,020.95 | 1,009.50 | 1,018.85 | 1,018.85 | 0.40% | 6,090 |
| Nov 26, 2025 | 1,009.10 | 1,018.35 | 1,000.85 | 1,014.80 | 1,014.80 | 0.58% | 52,032 |
| Nov 25, 2025 | 1,010.00 | 1,013.55 | 996.05 | 1,008.90 | 1,008.90 | 0.03% | 2,483 |
| Nov 24, 2025 | 1,015.95 | 1,020.05 | 1,005.85 | 1,008.55 | 1,008.55 | -0.02% | 2,571 |
| Nov 21, 2025 | 1,013.25 | 1,032.75 | 993.45 | 1,008.75 | 1,008.75 | 1.19% | 30,896 |
| Nov 20, 2025 | 985.45 | 1,003.60 | 985.45 | 996.85 | 996.85 | 0.52% | 2,477 |
| Nov 19, 2025 | 992.75 | 995.75 | 978.80 | 991.65 | 991.65 | 0.76% | 2,447 |
| Nov 18, 2025 | 991.15 | 999.00 | 982.55 | 984.20 | 984.20 | -1.01% | 1,785 |
| Nov 17, 2025 | 982.25 | 1,001.60 | 981.00 | 994.20 | 994.20 | 1.36% | 11,732 |
| Nov 14, 2025 | 975.20 | 989.55 | 968.00 | 980.85 | 980.85 | -0.77% | 11,921 |
| Nov 13, 2025 | 1,015.15 | 1,015.15 | 980.85 | 988.45 | 988.45 | -1.75% | 4,367 |
| Nov 12, 2025 | 998.20 | 1,008.25 | 994.80 | 1,006.05 | 1,006.05 | 0.80% | 4,605 |