The Ramco Cements Limited (NSE:RAMCOCEM)
India flag India · Delayed Price · Currency is INR
1,043.50
-20.10 (-1.89%)
Aug 26, 2025, 3:30 PM IST

The Ramco Cements Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 20251,064.001,065.201,046.201,047.601,047.60-1.50%43,357
Aug 25, 20251,081.901,086.501,058.001,063.601,063.60-0.90%223,048
Aug 22, 20251,113.801,113.801,064.101,073.301,073.30-3.43%353,569
Aug 21, 20251,124.001,124.001,100.001,111.401,111.40-0.29%106,718
Aug 20, 20251,093.001,120.001,078.601,114.601,114.602.59%157,272
Aug 19, 20251,089.901,091.001,068.601,086.501,086.50-0.07%104,397
Aug 18, 20251,100.001,100.001,071.201,087.301,087.301.93%149,127
Aug 14, 20251,063.001,077.001,056.401,066.701,066.700.08%59,928
Aug 13, 20251,058.401,093.201,053.401,065.901,065.900.62%302,509
Aug 12, 20251,080.001,086.901,047.201,059.301,059.30-1.04%293,297
Aug 11, 20251,051.001,086.001,032.501,070.401,070.40-0.13%352,402
Aug 8, 20251,120.001,120.001,055.001,071.801,071.80-5.73%841,228
Aug 7, 20251,149.301,160.401,128.801,136.901,136.90-1.08%177,197
Aug 6, 20251,160.001,165.901,140.301,149.301,149.30-1.02%111,614
Aug 5, 20251,174.901,178.001,145.001,161.101,159.10-0.88%158,611
Aug 4, 20251,161.601,182.801,145.901,171.401,169.381.76%174,103
Aug 1, 20251,184.801,185.001,134.001,151.101,149.12-2.22%165,814
Jul 31, 20251,192.001,209.001,170.101,177.201,175.17-2.01%310,445
Jul 30, 20251,193.001,206.901,174.801,201.401,199.330.68%558,285
Jul 29, 20251,167.901,195.001,150.601,193.301,191.241.98%372,439
Jul 28, 20251,144.101,177.301,142.001,170.101,168.082.27%395,216
Jul 25, 20251,178.901,180.101,135.101,144.101,142.13-2.89%223,804
Jul 24, 20251,189.101,194.901,167.301,178.201,176.17-0.92%261,906
Jul 23, 20251,190.001,195.901,163.401,189.101,187.05-0.08%333,717
Jul 22, 20251,149.601,196.001,149.201,190.001,187.953.51%1,167,477
Jul 21, 20251,160.001,169.501,143.001,149.601,147.62-0.43%110,042
Jul 18, 20251,175.101,179.701,150.001,154.601,152.61-1.92%332,962
Jul 17, 20251,166.001,189.601,148.901,177.201,175.170.88%318,176
Jul 16, 20251,151.001,169.801,137.601,166.901,164.891.35%269,888
Jul 15, 20251,124.301,156.101,124.201,151.301,149.321.54%318,543
Jul 14, 20251,146.001,169.801,123.001,133.801,131.85-0.60%1,181,988
Jul 11, 20251,103.001,152.601,101.901,140.601,138.643.19%1,565,700
Jul 10, 20251,099.601,107.001,080.901,105.301,103.400.28%366,453
Jul 9, 20251,100.901,113.301,061.301,102.201,100.300.25%633,041
Jul 8, 20251,085.601,102.001,072.501,099.401,097.511.27%464,336
Jul 7, 20251,094.001,095.001,065.501,085.601,083.73-0.62%235,124
Jul 4, 20251,079.001,095.901,072.901,092.401,090.521.55%521,693
Jul 3, 20251,088.901,095.001,067.501,075.701,073.85-1.17%176,045
Jul 2, 20251,080.901,101.901,069.501,088.401,086.531.04%598,384
Jul 1, 20251,079.001,089.501,065.801,077.201,075.340.19%461,616
Jun 30, 20251,054.901,082.001,052.701,075.201,073.351.91%374,321
Jun 27, 20251,054.401,062.901,040.201,055.001,053.180.44%402,829
Jun 26, 20251,049.001,063.551,040.001,050.401,048.590.72%670,207
Jun 25, 20251,027.151,048.351,010.001,042.851,041.052.16%1,255,112
Jun 24, 20251,015.951,029.801,002.951,020.851,019.090.49%477,433
Jun 23, 2025999.001,025.00995.051,015.851,014.100.37%456,606
Jun 20, 20251,018.151,034.551,007.701,012.101,010.36-0.50%436,402
Jun 19, 20251,024.901,042.051,015.601,017.151,015.40-1.47%178,697
Jun 18, 20251,075.351,075.351,027.201,032.351,030.57-3.46%950,635
Jun 17, 20251,074.001,081.751,051.001,069.301,067.46-0.14%300,972