The Ramco Cements Limited (BOM:500260)
India · Delayed Price · Currency is INR 1,068.95
-67.20 (-5.91%)
At close: Aug 8, 2025
The Ramco Cements Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 1,087.15 | 1,100.95 | 1,073.40 | 1,098.50 | 1,096.61 | 1.30% | 6,169 |
| Jul 7, 2025 | 1,108.95 | 1,108.95 | 1,066.25 | 1,084.35 | 1,082.48 | -0.68% | 6,457 |
| Jul 4, 2025 | 1,078.90 | 1,095.45 | 1,072.60 | 1,091.75 | 1,089.87 | 1.45% | 6,765 |
| Jul 3, 2025 | 1,066.40 | 1,094.70 | 1,066.40 | 1,076.10 | 1,074.25 | -1.01% | 6,158 |
| Jul 2, 2025 | 1,077.80 | 1,101.00 | 1,071.00 | 1,087.10 | 1,085.23 | 0.86% | 13,012 |
| Jul 1, 2025 | 1,075.65 | 1,089.70 | 1,066.45 | 1,077.80 | 1,075.94 | 0.31% | 9,699 |
| Jun 30, 2025 | 1,050.00 | 1,082.00 | 1,050.00 | 1,074.45 | 1,072.60 | 1.95% | 7,907 |
| Jun 27, 2025 | 1,051.80 | 1,063.25 | 1,039.70 | 1,053.95 | 1,052.14 | 0.49% | 6,521 |
| Jun 26, 2025 | 1,054.40 | 1,064.55 | 1,039.75 | 1,048.85 | 1,047.04 | 0.71% | 13,540 |
| Jun 25, 2025 | 1,024.55 | 1,045.90 | 1,011.80 | 1,041.50 | 1,039.71 | 1.84% | 9,379 |
| Jun 24, 2025 | 1,012.05 | 1,028.90 | 1,004.40 | 1,022.65 | 1,020.89 | 0.63% | 12,657 |
| Jun 23, 2025 | 988.00 | 1,022.85 | 988.00 | 1,016.25 | 1,014.50 | -0.02% | 14,836 |
| Jun 20, 2025 | 1,022.65 | 1,034.05 | 1,008.00 | 1,016.50 | 1,014.75 | -0.02% | 8,012 |
| Jun 19, 2025 | 1,014.05 | 1,040.55 | 1,014.05 | 1,016.75 | 1,015.00 | -1.48% | 3,547 |
| Jun 18, 2025 | 1,075.00 | 1,075.00 | 1,029.25 | 1,032.05 | 1,030.27 | -3.14% | 13,355 |
| Jun 17, 2025 | 1,078.95 | 1,081.85 | 1,051.60 | 1,065.55 | 1,063.72 | -0.51% | 7,750 |
| Jun 16, 2025 | 1,058.70 | 1,082.00 | 1,058.70 | 1,071.05 | 1,069.21 | 0.77% | 7,747 |
| Jun 13, 2025 | 1,020.25 | 1,066.35 | 1,020.25 | 1,062.90 | 1,061.07 | 0.89% | 5,273 |
| Jun 12, 2025 | 1,071.80 | 1,076.55 | 1,048.00 | 1,053.50 | 1,051.69 | -1.71% | 13,924 |
| Jun 11, 2025 | 1,067.00 | 1,079.40 | 1,059.30 | 1,071.80 | 1,069.96 | 0.42% | 9,247 |
| Jun 10, 2025 | 1,045.00 | 1,072.70 | 1,034.10 | 1,067.35 | 1,065.51 | 2.73% | 20,733 |
| Jun 9, 2025 | 1,006.20 | 1,041.65 | 1,006.20 | 1,039.00 | 1,037.21 | 3.38% | 21,380 |
| Jun 6, 2025 | 1,007.95 | 1,008.95 | 994.80 | 1,005.00 | 1,003.27 | -0.09% | 5,412 |
| Jun 5, 2025 | 999.50 | 1,010.40 | 996.10 | 1,005.95 | 1,004.22 | 0.67% | 6,092 |
| Jun 4, 2025 | 984.30 | 1,005.45 | 976.55 | 999.25 | 997.53 | 1.64% | 12,784 |
| Jun 3, 2025 | 995.05 | 1,003.75 | 979.80 | 983.10 | 981.41 | -0.26% | 9,821 |
| Jun 2, 2025 | 973.10 | 995.00 | 964.65 | 985.70 | 984.00 | 0.95% | 15,914 |