The Ramco Cements Limited (BOM:500260)
India · Delayed Price · Currency is INR 873.80
-13.05 (-1.47%)
At close: May 29, 2026
BOM:500260 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 874.20 | 874.25 | 857.65 | 863.60 | 863.60 | -1.17% | 8,676 |
| May 29, 2026 | 887.35 | 891.90 | 866.70 | 873.80 | 873.80 | -1.47% | 7,116 |
| May 27, 2026 | 893.20 | 904.75 | 883.00 | 886.85 | 886.85 | -0.69% | 41,329 |
| May 26, 2026 | 916.00 | 916.00 | 879.35 | 893.05 | 893.05 | -1.58% | 270,627 |
| May 25, 2026 | 944.00 | 947.10 | 902.60 | 907.40 | 907.40 | -0.60% | 20,172 |
| May 22, 2026 | 927.90 | 930.50 | 904.70 | 912.85 | 912.85 | 0.65% | 3,884 |
| May 21, 2026 | 890.00 | 912.65 | 889.05 | 906.95 | 906.95 | 2.97% | 5,196 |
| May 20, 2026 | 913.25 | 913.25 | 875.00 | 880.80 | 880.80 | -2.83% | 15,666 |
| May 19, 2026 | 898.45 | 910.00 | 892.75 | 906.45 | 906.45 | 1.62% | 3,390 |
| May 18, 2026 | 917.65 | 917.65 | 884.10 | 892.00 | 892.00 | -2.61% | 4,123 |
| May 15, 2026 | 900.00 | 938.25 | 900.00 | 915.90 | 915.90 | -1.75% | 7,257 |
| May 14, 2026 | 942.75 | 945.85 | 928.50 | 932.25 | 932.25 | 0.20% | 5,338 |
| May 13, 2026 | 943.95 | 947.50 | 928.00 | 930.35 | 930.35 | -1.41% | 10,097 |
| May 12, 2026 | 954.85 | 956.00 | 932.95 | 943.65 | 943.65 | -0.22% | 187,633 |
| May 11, 2026 | 964.95 | 965.00 | 933.90 | 945.70 | 945.70 | -1.34% | 5,916 |
| May 8, 2026 | 989.95 | 989.95 | 950.35 | 958.50 | 958.50 | -0.13% | 25,920 |
| May 7, 2026 | 948.15 | 961.25 | 936.00 | 959.75 | 959.75 | 2.64% | 36,050 |
| May 6, 2026 | 914.10 | 945.15 | 914.10 | 935.05 | 935.05 | 2.29% | 14,596 |
| May 5, 2026 | 920.15 | 928.55 | 907.00 | 914.10 | 914.10 | -1.50% | 9,975 |
| May 4, 2026 | 941.65 | 943.40 | 922.05 | 928.00 | 928.00 | -1.16% | 7,649 |
| Apr 30, 2026 | 936.10 | 948.35 | 923.50 | 938.90 | 938.90 | -0.37% | 37,003 |
| Apr 29, 2026 | 952.95 | 973.90 | 940.00 | 942.35 | 942.35 | -1.61% | 5,641 |
| Apr 28, 2026 | 967.20 | 984.50 | 946.80 | 957.75 | 957.75 | -0.85% | 5,404 |
| Apr 27, 2026 | 968.00 | 971.15 | 952.90 | 966.00 | 966.00 | 0.13% | 6,437 |
| Apr 24, 2026 | 954.65 | 968.75 | 953.65 | 964.70 | 964.70 | 0.65% | 2,296 |
| Apr 23, 2026 | 994.00 | 994.00 | 952.80 | 958.50 | 958.50 | -3.57% | 8,671 |
| Apr 22, 2026 | 1,010.85 | 1,010.85 | 987.40 | 993.95 | 993.95 | -1.33% | 6,817 |
| Apr 21, 2026 | 1,016.00 | 1,017.00 | 997.65 | 1,007.30 | 1,007.30 | -0.50% | 2,600 |
| 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 |