The Ramco Cements Limited (BOM:500260)
India · Delayed Price · Currency is INR 1,007.30
-5.05 (-0.50%)
At close: Apr 21, 2026
BOM:500260 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 997.40 | 1,023.30 | 997.40 | 1,012.35 | 1,012.35 | 0.09% | 6,172 |
| Apr 17, 2026 | 1,015.95 | 1,018.20 | 996.10 | 1,011.45 | 1,011.45 | 1.03% | 4,156 |
| Apr 16, 2026 | 1,017.90 | 1,025.00 | 995.55 | 1,001.15 | 1,001.15 | -0.18% | 3,577 |
| Apr 15, 2026 | 995.65 | 1,009.20 | 990.05 | 1,002.95 | 1,002.95 | 0.85% | 2,714 |
| Apr 13, 2026 | 952.40 | 1,001.00 | 952.40 | 994.45 | 994.45 | 0.24% | 3,531 |
| Apr 10, 2026 | 990.15 | 1,002.75 | 981.40 | 992.10 | 992.10 | 1.24% | 4,023 |
| Apr 9, 2026 | 1,000.00 | 1,000.00 | 968.00 | 979.95 | 979.95 | -1.21% | 2,143 |
| Apr 8, 2026 | 958.55 | 996.25 | 958.55 | 991.95 | 991.95 | 4.84% | 4,624 |
| Apr 7, 2026 | 940.50 | 948.50 | 925.65 | 946.20 | 946.20 | 0.83% | 2,222 |
| Apr 6, 2026 | 915.35 | 941.95 | 915.35 | 938.45 | 938.45 | 1.31% | 2,352 |
| Apr 2, 2026 | 913.00 | 936.00 | 904.75 | 926.35 | 926.35 | -1.83% | 3,341 |
| Apr 1, 2026 | 935.80 | 953.35 | 926.05 | 943.60 | 943.60 | 1.63% | 13,726 |
| Mar 30, 2026 | 906.00 | 956.55 | 887.30 | 928.45 | 928.45 | 1.88% | 11,584 |
| 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 |