The Ramco Cements Limited (BOM:500260)
India · Delayed Price · Currency is INR 1,059.40
+19.70 (1.89%)
At close: Sep 17, 2025
The Ramco Cements Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 1,030.15 | 1,066.30 | 1,030.15 | 1,062.55 | 1,062.55 | 0.30% | 4,334 |
| Sep 17, 2025 | 1,035.05 | 1,088.05 | 1,035.05 | 1,059.40 | 1,059.40 | 1.89% | 32,278 |
| Sep 16, 2025 | 1,035.05 | 1,056.20 | 1,035.05 | 1,039.70 | 1,039.70 | -0.72% | 10,142 |
| Sep 15, 2025 | 1,038.35 | 1,054.50 | 1,031.60 | 1,047.25 | 1,047.25 | 1.46% | 22,127 |
| Sep 12, 2025 | 1,030.05 | 1,050.80 | 1,026.75 | 1,032.20 | 1,032.20 | 0.25% | 4,054 |
| Sep 11, 2025 | 1,048.50 | 1,052.00 | 1,024.20 | 1,029.65 | 1,029.65 | -1.58% | 12,827 |
| Sep 10, 2025 | 1,059.95 | 1,066.10 | 1,043.60 | 1,046.15 | 1,046.15 | -0.81% | 2,632 |
| Sep 9, 2025 | 1,040.65 | 1,064.00 | 1,040.65 | 1,054.65 | 1,054.65 | 0.54% | 304,277 |
| Sep 8, 2025 | 1,069.85 | 1,078.70 | 1,046.75 | 1,049.00 | 1,049.00 | -1.99% | 6,206 |
| Sep 5, 2025 | 1,095.00 | 1,095.20 | 1,066.80 | 1,070.35 | 1,070.35 | -1.82% | 3,327 |
| Sep 4, 2025 | 1,099.00 | 1,099.20 | 1,069.10 | 1,090.20 | 1,090.20 | 0.31% | 10,575 |
| Sep 3, 2025 | 1,078.55 | 1,093.75 | 1,066.80 | 1,086.85 | 1,086.85 | 0.39% | 3,655 |
| Sep 2, 2025 | 1,075.00 | 1,084.95 | 1,062.05 | 1,082.60 | 1,082.60 | 2.29% | 3,333 |
| Sep 1, 2025 | 1,041.00 | 1,065.70 | 1,041.00 | 1,058.40 | 1,058.40 | 1.15% | 3,286 |
| Aug 29, 2025 | 1,034.70 | 1,051.90 | 1,026.80 | 1,046.40 | 1,046.40 | 1.13% | 12,488 |
| Aug 28, 2025 | 1,045.00 | 1,045.10 | 1,020.10 | 1,034.70 | 1,034.70 | -0.98% | 6,087 |
| Aug 26, 2025 | 1,047.05 | 1,063.95 | 1,040.00 | 1,044.95 | 1,044.95 | -1.83% | 25,003 |
| Aug 25, 2025 | 1,099.95 | 1,099.95 | 1,058.60 | 1,064.40 | 1,064.40 | -0.64% | 11,366 |
| Aug 22, 2025 | 1,198.95 | 1,198.95 | 1,065.00 | 1,071.25 | 1,071.25 | -3.56% | 8,502 |
| Aug 21, 2025 | 1,129.75 | 1,129.75 | 1,100.00 | 1,110.80 | 1,110.80 | -0.27% | 6,202 |
| Aug 20, 2025 | 1,102.00 | 1,119.00 | 1,079.00 | 1,113.80 | 1,113.80 | 2.62% | 9,776 |
| Aug 19, 2025 | 1,075.05 | 1,088.75 | 1,071.80 | 1,085.40 | 1,085.40 | -0.14% | 6,748 |
| Aug 18, 2025 | 1,090.00 | 1,098.80 | 1,073.20 | 1,086.90 | 1,086.90 | 1.96% | 6,773 |
| Aug 14, 2025 | 1,089.95 | 1,089.95 | 1,058.90 | 1,066.00 | 1,066.00 | -0.06% | 5,291 |
| Aug 13, 2025 | 1,060.00 | 1,090.90 | 1,055.90 | 1,066.60 | 1,066.60 | 0.81% | 15,658 |
| Aug 12, 2025 | 1,070.55 | 1,086.15 | 1,048.00 | 1,058.00 | 1,058.00 | -1.17% | 10,252 |
| Aug 11, 2025 | 1,060.00 | 1,076.20 | 1,032.00 | 1,070.55 | 1,070.55 | 0.15% | 8,879 |
| Aug 8, 2025 | 1,129.95 | 1,129.95 | 1,055.45 | 1,068.95 | 1,068.95 | -5.91% | 29,099 |
| Aug 7, 2025 | 1,145.00 | 1,158.35 | 1,130.80 | 1,136.15 | 1,136.15 | -1.00% | 8,162 |
| Aug 6, 2025 | 1,189.95 | 1,189.95 | 1,142.25 | 1,147.60 | 1,147.60 | -1.21% | 5,451 |
| Aug 5, 2025 | 1,195.00 | 1,195.00 | 1,145.00 | 1,161.60 | 1,159.60 | -0.81% | 6,009 |
| Aug 4, 2025 | 1,160.05 | 1,180.85 | 1,147.90 | 1,171.10 | 1,169.08 | 1.78% | 7,735 |
| Aug 1, 2025 | 1,180.75 | 1,185.00 | 1,140.20 | 1,150.60 | 1,148.62 | -2.47% | 13,138 |
| Jul 31, 2025 | 1,188.05 | 1,206.60 | 1,171.30 | 1,179.80 | 1,177.77 | -1.61% | 10,703 |
| Jul 30, 2025 | 1,187.45 | 1,206.05 | 1,174.65 | 1,199.05 | 1,196.99 | 0.47% | 169,594 |
| Jul 29, 2025 | 1,160.05 | 1,195.70 | 1,151.00 | 1,193.40 | 1,191.35 | 2.10% | 13,181 |
| Jul 28, 2025 | 1,148.20 | 1,177.10 | 1,141.35 | 1,168.80 | 1,166.79 | 2.03% | 10,916 |
| Jul 25, 2025 | 1,170.00 | 1,177.70 | 1,134.50 | 1,145.60 | 1,143.63 | -2.74% | 7,539 |
| Jul 24, 2025 | 1,189.00 | 1,193.00 | 1,169.90 | 1,177.85 | 1,175.82 | -1.03% | 11,694 |
| Jul 23, 2025 | 1,199.35 | 1,199.35 | 1,164.40 | 1,190.10 | 1,188.05 | 0.02% | 4,350 |
| Jul 22, 2025 | 1,126.05 | 1,195.95 | 1,126.05 | 1,189.85 | 1,187.80 | 3.42% | 29,252 |
| Jul 21, 2025 | 1,131.70 | 1,168.70 | 1,131.70 | 1,150.50 | 1,148.52 | -0.40% | 6,611 |
| Jul 18, 2025 | 1,181.80 | 1,181.80 | 1,150.60 | 1,155.15 | 1,153.16 | -1.76% | 9,767 |
| Jul 17, 2025 | 1,166.65 | 1,187.20 | 1,149.45 | 1,175.90 | 1,173.88 | 0.79% | 8,711 |
| Jul 16, 2025 | 1,116.00 | 1,168.55 | 1,116.00 | 1,166.65 | 1,164.64 | 1.36% | 32,577 |
| Jul 15, 2025 | 1,139.95 | 1,155.25 | 1,124.35 | 1,150.95 | 1,148.97 | 1.58% | 7,473 |
| Jul 14, 2025 | 1,105.70 | 1,169.00 | 1,105.70 | 1,133.05 | 1,131.10 | -0.62% | 36,685 |
| Jul 11, 2025 | 1,103.05 | 1,152.90 | 1,103.05 | 1,140.10 | 1,138.14 | 3.24% | 34,044 |
| Jul 10, 2025 | 1,098.65 | 1,107.15 | 1,080.80 | 1,104.30 | 1,102.40 | 0.26% | 7,625 |
| Jul 9, 2025 | 1,100.00 | 1,113.10 | 1,066.60 | 1,101.45 | 1,099.55 | 0.27% | 14,149 |