The Ramco Cements Limited (BOM:500260)
India · Delayed Price · Currency is INR 911.35
-4.05 (-0.44%)
At close: Mar 27, 2026
BOM:500260 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 920.00 | 949.45 | 896.35 | 911.35 | 911.35 | -0.44% | 10,432 |
| Mar 25, 2026 | 917.25 | 936.70 | 899.55 | 915.40 | 915.40 | 2.06% | 7,551 |
| Mar 24, 2026 | 899.85 | 904.45 | 860.20 | 896.90 | 896.90 | 3.29% | 5,302 |
| Mar 23, 2026 | 924.80 | 924.80 | 863.20 | 868.35 | 868.35 | -6.07% | 6,816 |
| Mar 20, 2026 | 945.20 | 960.85 | 919.00 | 924.45 | 924.45 | -2.17% | 6,608 |
| Mar 19, 2026 | 947.00 | 965.25 | 936.00 | 945.00 | 945.00 | -3.87% | 4,570 |
| Mar 18, 2026 | 971.10 | 987.60 | 966.50 | 983.00 | 983.00 | 1.21% | 5,042 |
| Mar 17, 2026 | 980.05 | 980.05 | 955.30 | 971.20 | 971.20 | -0.72% | 2,457 |
| Mar 16, 2026 | 964.10 | 991.00 | 940.30 | 978.25 | 978.25 | 0.63% | 9,026 |
| Mar 13, 2026 | 1,017.35 | 1,017.35 | 963.05 | 972.15 | 972.15 | -2.08% | 4,930 |
| Mar 12, 2026 | 1,012.00 | 1,012.00 | 977.05 | 992.85 | 992.85 | -0.15% | 13,703 |
| Mar 11, 2026 | 995.55 | 1,007.15 | 980.00 | 994.35 | 994.35 | -0.98% | 5,174 |
| Mar 10, 2026 | 1,028.60 | 1,037.80 | 1,000.00 | 1,004.15 | 1,004.15 | -2.20% | 5,644 |
| Mar 9, 2026 | 1,047.75 | 1,063.40 | 1,014.60 | 1,026.75 | 1,026.75 | -5.82% | 6,543 |
| Mar 6, 2026 | 1,088.55 | 1,103.75 | 1,076.95 | 1,090.15 | 1,090.15 | -1.17% | 2,942 |
| Mar 5, 2026 | 1,066.35 | 1,113.35 | 1,038.20 | 1,103.05 | 1,103.05 | 2.12% | 5,638 |
| Mar 4, 2026 | 1,072.40 | 1,090.80 | 1,057.05 | 1,080.20 | 1,080.20 | -1.85% | 7,554 |
| Mar 2, 2026 | 1,070.65 | 1,110.00 | 1,070.65 | 1,100.55 | 1,100.55 | -2.66% | 7,897 |
| Feb 27, 2026 | 1,129.15 | 1,134.70 | 1,117.00 | 1,130.60 | 1,130.60 | -0.82% | 1,608 |
| Feb 26, 2026 | 1,159.75 | 1,159.75 | 1,119.00 | 1,140.00 | 1,140.00 | -1.29% | 3,948 |
| Feb 25, 2026 | 1,143.25 | 1,160.40 | 1,142.75 | 1,154.95 | 1,154.95 | 0.70% | 4,255 |
| Feb 24, 2026 | 1,169.95 | 1,169.95 | 1,128.05 | 1,146.95 | 1,146.95 | 0.35% | 1,556 |
| Feb 23, 2026 | 1,112.70 | 1,150.00 | 1,112.70 | 1,143.00 | 1,143.00 | 2.76% | 3,563 |
| Feb 20, 2026 | 1,110.00 | 1,127.50 | 1,100.10 | 1,112.35 | 1,112.35 | -1.11% | 5,228 |
| Feb 19, 2026 | 1,142.35 | 1,157.60 | 1,113.45 | 1,124.85 | 1,124.85 | -1.38% | 4,017 |
| Feb 18, 2026 | 1,164.50 | 1,164.50 | 1,136.95 | 1,140.55 | 1,140.55 | -2.05% | 12,172 |
| Feb 17, 2026 | 1,145.10 | 1,170.00 | 1,134.05 | 1,164.40 | 1,164.40 | 1.42% | 4,268 |
| Feb 16, 2026 | 1,112.15 | 1,158.00 | 1,112.15 | 1,148.05 | 1,148.05 | 0.27% | 4,090 |
| 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 |