The Ramco Cements Limited (BOM:500260)
India · Delayed Price · Currency is INR 898.05
-8.80 (-0.97%)
At close: Aug 21, 2026
BOM:500260 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 910.75 | 917.90 | 905.15 | 914.40 | 911.90 | -0.14% | 3,794 |
| Jul 23, 2026 | 905.05 | 918.00 | 904.00 | 915.65 | 913.15 | 0.64% | 2,604 |
| Jul 22, 2026 | 921.95 | 921.95 | 905.00 | 909.80 | 907.32 | -0.93% | 41,785 |
| Jul 21, 2026 | 927.65 | 940.00 | 915.00 | 918.30 | 915.79 | -1.01% | 4,221 |
| Jul 20, 2026 | 915.80 | 930.25 | 915.05 | 927.65 | 925.12 | 0.94% | 6,179 |
| Jul 17, 2026 | 935.00 | 936.90 | 916.30 | 919.00 | 916.49 | -1.81% | 2,482 |
| Jul 16, 2026 | 930.05 | 945.75 | 928.00 | 935.90 | 933.34 | 0.17% | 4,172 |
| Jul 15, 2026 | 926.95 | 952.25 | 922.85 | 934.35 | 931.80 | 0.75% | 3,269 |
| Jul 14, 2026 | 931.75 | 938.95 | 921.55 | 927.35 | 924.82 | -1.23% | 5,346 |
| Jul 13, 2026 | 938.95 | 945.05 | 932.05 | 938.90 | 936.34 | -0.19% | 3,035 |
| Jul 10, 2026 | 920.05 | 945.20 | 920.05 | 940.70 | 938.13 | 1.90% | 8,902 |
| Jul 9, 2026 | 916.70 | 925.60 | 914.60 | 923.20 | 920.68 | 1.45% | 3,764 |
| Jul 8, 2026 | 934.00 | 934.05 | 904.70 | 910.00 | 907.52 | -2.82% | 9,031 |
| Jul 7, 2026 | 931.00 | 955.00 | 929.75 | 936.40 | 933.84 | -0.20% | 7,222 |
| Jul 6, 2026 | 945.60 | 949.65 | 932.55 | 938.30 | 935.74 | -0.77% | 3,005 |
| Jul 3, 2026 | 943.65 | 961.15 | 942.70 | 945.55 | 942.97 | 0.21% | 16,077 |
| Jul 2, 2026 | 933.95 | 946.55 | 930.25 | 943.60 | 941.02 | 1.34% | 5,250 |
| Jul 1, 2026 | 930.75 | 942.15 | 922.30 | 931.10 | 928.56 | 0.08% | 6,487 |
| Jun 30, 2026 | 928.90 | 936.50 | 915.95 | 930.40 | 927.86 | 0.16% | 5,355 |
| Jun 29, 2026 | 917.30 | 932.50 | 914.65 | 928.90 | 926.36 | 1.08% | 13,434 |
| Jun 25, 2026 | 918.05 | 937.00 | 914.90 | 919.00 | 916.49 | 0.61% | 11,768 |
| Jun 24, 2026 | 877.30 | 917.00 | 877.30 | 913.40 | 910.91 | 4.12% | 26,213 |
| Jun 23, 2026 | 887.15 | 894.20 | 872.65 | 877.25 | 874.86 | -1.11% | 10,585 |
| Jun 22, 2026 | 887.55 | 900.85 | 877.70 | 887.10 | 884.68 | 0.18% | 7,484 |
| Jun 19, 2026 | 886.75 | 890.30 | 882.10 | 885.55 | 883.13 | -0.58% | 283,147 |
| Jun 18, 2026 | 896.20 | 906.95 | 885.10 | 890.70 | 888.27 | -0.31% | 7,327 |
| Jun 17, 2026 | 886.00 | 908.65 | 878.00 | 893.45 | 891.01 | 1.28% | 116,371 |
| Jun 16, 2026 | 909.50 | 909.50 | 878.00 | 882.20 | 879.79 | -3.00% | 5,237 |
| Jun 15, 2026 | 883.10 | 920.00 | 883.10 | 909.50 | 907.02 | 3.09% | 39,400 |
| Jun 12, 2026 | 857.95 | 886.40 | 845.85 | 882.20 | 879.79 | 3.70% | 9,347 |