The Ramco Cements Limited (BOM:500260)
India · Delayed Price · Currency is INR 848.30
+12.75 (1.53%)
At close: Oct 6, 2026
BOM:500260 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 844.95 | 849.70 | 835.10 | 848.30 | 848.30 | 1.53% | 3,895 |
| Oct 5, 2026 | 830.60 | 845.00 | 824.00 | 835.55 | 835.55 | 0.66% | 3,578 |
| Oct 1, 2026 | 847.40 | 847.40 | 816.80 | 830.10 | 830.10 | -1.93% | 5,507 |
| Sep 30, 2026 | 853.95 | 867.55 | 843.05 | 846.45 | 846.45 | 0.46% | 6,562 |
| Sep 29, 2026 | 850.00 | 850.00 | 822.50 | 842.60 | 842.60 | -0.61% | 3,899 |
| Sep 28, 2026 | 868.40 | 869.10 | 845.60 | 847.75 | 847.75 | -2.28% | 3,107 |
| Sep 25, 2026 | 863.70 | 875.00 | 859.05 | 867.55 | 867.55 | -0.52% | 406,289 |
| Sep 24, 2026 | 882.40 | 888.05 | 870.00 | 872.05 | 872.05 | -1.54% | 3,357 |
| Sep 23, 2026 | 887.95 | 888.95 | 878.60 | 885.65 | 885.65 | 0.19% | 2,403 |
| Sep 22, 2026 | 882.70 | 887.65 | 873.75 | 884.00 | 884.00 | -0.09% | 1,578 |
| Sep 21, 2026 | 882.35 | 898.20 | 875.30 | 884.80 | 884.80 | 1.71% | 98,991 |
| Sep 18, 2026 | 864.40 | 881.75 | 864.40 | 869.95 | 869.95 | 1.38% | 9,357 |
| Sep 17, 2026 | 857.85 | 864.80 | 855.20 | 858.15 | 858.15 | -0.22% | 1,537 |
| Sep 16, 2026 | 863.05 | 866.95 | 849.30 | 860.05 | 860.05 | 0.22% | 3,627 |
| Sep 15, 2026 | 863.95 | 869.90 | 856.05 | 858.15 | 858.15 | -0.95% | 1,115 |
| Sep 11, 2026 | 861.85 | 868.85 | 852.70 | 866.40 | 866.40 | -0.51% | 4,115 |
| Sep 10, 2026 | 864.00 | 875.00 | 852.85 | 870.80 | 870.80 | 0.62% | 156,870 |
| Sep 9, 2026 | 876.60 | 876.60 | 860.00 | 865.45 | 865.45 | -0.63% | 5,572 |
| Sep 8, 2026 | 877.25 | 881.50 | 866.00 | 870.95 | 870.95 | 0.13% | 6,402 |
| Sep 7, 2026 | 887.95 | 889.10 | 866.75 | 869.80 | 869.80 | -1.41% | 14,106 |
| Sep 4, 2026 | 874.95 | 892.85 | 874.95 | 882.25 | 882.25 | 0.33% | 4,901 |
| Sep 3, 2026 | 865.90 | 882.75 | 864.40 | 879.35 | 879.35 | 1.89% | 2,846 |
| Sep 2, 2026 | 884.75 | 884.75 | 856.85 | 863.00 | 863.00 | -1.35% | 97,256 |
| Sep 1, 2026 | 871.90 | 882.15 | 868.80 | 874.85 | 874.85 | -0.75% | 4,615 |
| Aug 31, 2026 | 886.90 | 899.90 | 878.00 | 881.45 | 881.45 | -1.61% | 10,725 |
| Aug 28, 2026 | 899.50 | 899.50 | 882.95 | 895.90 | 895.90 | 0.39% | 6,363 |
| Aug 27, 2026 | 949.85 | 949.85 | 890.25 | 892.40 | 892.40 | -5.10% | 15,189 |
| Aug 26, 2026 | 915.50 | 942.00 | 912.65 | 940.35 | 940.35 | 3.51% | 11,084 |
| Aug 25, 2026 | 921.00 | 937.35 | 902.40 | 908.45 | 908.45 | 0.51% | 27,565 |
| Aug 24, 2026 | 916.05 | 919.25 | 898.40 | 903.80 | 903.80 | 0.64% | 11,347 |
| Aug 21, 2026 | 911.05 | 911.35 | 895.00 | 898.05 | 898.05 | -0.97% | 5,254 |
| Aug 20, 2026 | 909.00 | 913.90 | 901.60 | 906.85 | 906.85 | 0.67% | 5,886 |
| Aug 19, 2026 | 909.65 | 915.65 | 893.00 | 900.85 | 900.85 | -1.02% | 189,123 |
| Aug 18, 2026 | 919.30 | 919.30 | 897.55 | 910.15 | 910.15 | -1.37% | 25,113 |
| Aug 17, 2026 | 906.85 | 924.20 | 906.00 | 922.75 | 922.75 | 1.75% | 5,314 |
| Aug 14, 2026 | 910.00 | 935.65 | 904.85 | 906.85 | 906.85 | -0.23% | 12,945 |
| Aug 13, 2026 | 926.65 | 926.65 | 907.50 | 908.95 | 908.95 | -0.47% | 4,086 |
| Aug 12, 2026 | 945.20 | 945.20 | 914.15 | 915.75 | 913.25 | -1.85% | 556,007 |
| Aug 11, 2026 | 953.30 | 953.35 | 930.00 | 933.05 | 930.50 | -2.09% | 5,149 |
| Aug 10, 2026 | 923.05 | 990.15 | 923.05 | 952.95 | 950.35 | 2.29% | 57,580 |
| Aug 7, 2026 | 942.95 | 942.95 | 915.00 | 931.60 | 929.06 | -0.54% | 4,985 |
| Aug 6, 2026 | 923.10 | 945.00 | 919.65 | 936.70 | 934.14 | 1.47% | 5,852 |
| Aug 5, 2026 | 954.95 | 954.95 | 910.80 | 923.10 | 920.58 | -2.21% | 4,109 |
| Aug 4, 2026 | 945.80 | 948.55 | 930.95 | 944.00 | 941.42 | -0.29% | 2,508 |
| Aug 3, 2026 | 925.75 | 950.00 | 925.70 | 946.75 | 944.17 | 3.25% | 6,754 |
| Jul 31, 2026 | 910.65 | 920.75 | 910.65 | 916.95 | 914.45 | 0.31% | 4,583 |
| Jul 30, 2026 | 926.55 | 926.55 | 908.30 | 914.15 | 911.65 | -1.04% | 754,038 |
| Jul 29, 2026 | 909.90 | 927.95 | 906.95 | 923.80 | 921.28 | 1.45% | 1,725 |
| Jul 28, 2026 | 918.15 | 921.10 | 902.55 | 910.60 | 908.11 | -0.92% | 2,920 |
| Jul 27, 2026 | 914.85 | 925.75 | 913.70 | 919.05 | 916.54 | 0.51% | 2,994 |