The Ramco Cements Limited (NSE:RAMCOCEM)
India · Delayed Price · Currency is INR 1,028.00
-16.45 (-1.57%)
Nov 3, 2025, 1:30 PM IST
The Ramco Cements Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,055.35 | 1,056.95 | 1,035.20 | 1,044.45 | 1,044.45 | -1.03% | 64,441 |
| Oct 30, 2025 | 1,057.65 | 1,062.35 | 1,036.40 | 1,055.35 | 1,055.35 | -0.22% | 131,709 |
| Oct 29, 2025 | 1,063.00 | 1,064.00 | 1,039.25 | 1,057.65 | 1,057.65 | -0.14% | 158,297 |
| Oct 28, 2025 | 1,058.40 | 1,062.00 | 1,048.00 | 1,059.10 | 1,059.10 | 0.07% | 263,463 |
| Oct 27, 2025 | 1,052.00 | 1,062.00 | 1,036.15 | 1,058.40 | 1,058.40 | 1.11% | 343,036 |
| Oct 24, 2025 | 1,048.00 | 1,050.75 | 1,033.20 | 1,046.80 | 1,046.80 | 0.01% | 199,191 |
| Oct 23, 2025 | 1,035.00 | 1,052.00 | 1,030.10 | 1,046.65 | 1,046.65 | 0.75% | 227,295 |
| Oct 21, 2025 | 1,038.50 | 1,053.50 | 1,030.95 | 1,038.90 | 1,038.90 | 1.00% | 56,474 |
| Oct 20, 2025 | 1,035.00 | 1,035.00 | 1,007.00 | 1,028.65 | 1,028.65 | 0.49% | 253,324 |
| Oct 17, 2025 | 1,024.05 | 1,029.90 | 1,012.55 | 1,023.60 | 1,023.60 | -0.53% | 102,358 |
| Oct 16, 2025 | 1,021.00 | 1,037.30 | 1,020.00 | 1,029.10 | 1,029.10 | 1.31% | 679,785 |
| Oct 15, 2025 | 1,005.00 | 1,019.70 | 1,001.80 | 1,015.75 | 1,015.75 | 1.34% | 190,400 |
| Oct 14, 2025 | 1,010.90 | 1,016.00 | 999.30 | 1,002.35 | 1,002.35 | -0.85% | 170,113 |
| Oct 13, 2025 | 1,012.40 | 1,019.15 | 1,006.50 | 1,010.90 | 1,010.90 | -0.76% | 226,724 |
| Oct 10, 2025 | 1,012.50 | 1,026.30 | 1,003.60 | 1,018.65 | 1,018.65 | 1.04% | 271,329 |
| Oct 9, 2025 | 998.00 | 1,011.75 | 989.65 | 1,008.20 | 1,008.20 | 0.96% | 181,804 |
| Oct 8, 2025 | 1,005.70 | 1,010.45 | 996.60 | 998.60 | 998.60 | -0.71% | 231,002 |
| Oct 7, 2025 | 990.50 | 1,025.00 | 987.75 | 1,005.70 | 1,005.70 | 2.67% | 1,829,638 |
| Oct 6, 2025 | 982.00 | 997.00 | 972.00 | 979.50 | 979.50 | -1.04% | 623,691 |
| Oct 3, 2025 | 993.00 | 1,004.80 | 977.35 | 989.75 | 989.75 | -0.30% | 476,900 |
| Oct 1, 2025 | 989.95 | 995.25 | 963.05 | 992.70 | 992.70 | 0.74% | 491,189 |
| Sep 30, 2025 | 1,004.70 | 1,010.90 | 980.00 | 985.40 | 985.40 | -1.15% | 280,771 |
| Sep 29, 2025 | 1,010.00 | 1,024.80 | 990.00 | 996.90 | 996.90 | -0.47% | 429,001 |
| Sep 26, 2025 | 1,028.00 | 1,032.30 | 997.00 | 1,001.60 | 1,001.60 | -2.57% | 361,303 |
| Sep 25, 2025 | 1,040.00 | 1,047.10 | 1,020.60 | 1,028.00 | 1,028.00 | -1.15% | 242,245 |
| Sep 24, 2025 | 1,045.00 | 1,052.90 | 1,031.30 | 1,040.00 | 1,040.00 | -0.48% | 100,645 |
| Sep 23, 2025 | 1,051.00 | 1,069.50 | 1,044.00 | 1,045.00 | 1,045.00 | 0.06% | 282,944 |
| Sep 22, 2025 | 1,055.00 | 1,062.70 | 1,041.10 | 1,044.40 | 1,044.40 | -0.93% | 324,231 |
| Sep 19, 2025 | 1,060.00 | 1,066.90 | 1,049.70 | 1,054.20 | 1,054.20 | -0.77% | 162,433 |
| Sep 18, 2025 | 1,067.80 | 1,069.40 | 1,052.00 | 1,062.40 | 1,062.40 | 0.02% | 129,030 |
| Sep 17, 2025 | 1,043.90 | 1,087.30 | 1,043.90 | 1,062.20 | 1,062.20 | 2.13% | 521,691 |
| Sep 16, 2025 | 1,049.90 | 1,056.50 | 1,035.30 | 1,040.00 | 1,040.00 | -0.57% | 244,104 |
| Sep 15, 2025 | 1,038.90 | 1,055.00 | 1,030.90 | 1,046.00 | 1,046.00 | 1.46% | 414,010 |
| Sep 12, 2025 | 1,035.20 | 1,052.90 | 1,026.50 | 1,030.90 | 1,030.90 | -0.01% | 348,243 |
| Sep 11, 2025 | 1,050.00 | 1,052.50 | 1,027.00 | 1,031.00 | 1,031.00 | -1.42% | 105,881 |
| Sep 10, 2025 | 1,058.90 | 1,066.10 | 1,043.50 | 1,045.90 | 1,045.90 | -0.89% | 133,347 |
| Sep 9, 2025 | 1,058.00 | 1,064.20 | 1,041.90 | 1,055.30 | 1,055.30 | 0.52% | 141,142 |
| Sep 8, 2025 | 1,069.80 | 1,080.40 | 1,046.50 | 1,049.80 | 1,049.80 | -1.87% | 250,169 |
| Sep 5, 2025 | 1,096.00 | 1,097.40 | 1,065.50 | 1,069.80 | 1,069.80 | -1.88% | 210,895 |
| Sep 4, 2025 | 1,098.00 | 1,098.00 | 1,069.20 | 1,090.30 | 1,090.30 | 0.54% | 247,648 |
| Sep 3, 2025 | 1,080.60 | 1,093.00 | 1,066.30 | 1,084.40 | 1,084.40 | 0.35% | 143,266 |
| Sep 2, 2025 | 1,067.00 | 1,084.00 | 1,061.60 | 1,080.60 | 1,080.60 | 2.09% | 122,087 |
| Sep 1, 2025 | 1,038.50 | 1,068.00 | 1,038.50 | 1,058.50 | 1,058.50 | 1.12% | 107,144 |
| Aug 29, 2025 | 1,037.90 | 1,051.00 | 1,025.00 | 1,046.80 | 1,046.80 | 1.21% | 177,144 |
| Aug 28, 2025 | 1,050.90 | 1,051.00 | 1,020.30 | 1,034.30 | 1,034.30 | -0.88% | 250,906 |
| Aug 26, 2025 | 1,064.00 | 1,065.20 | 1,038.60 | 1,043.50 | 1,043.50 | -1.89% | 175,899 |
| Aug 25, 2025 | 1,081.90 | 1,086.50 | 1,058.00 | 1,063.60 | 1,063.60 | -0.90% | 223,045 |
| Aug 22, 2025 | 1,113.80 | 1,113.80 | 1,064.10 | 1,073.30 | 1,073.30 | -3.43% | 353,569 |
| Aug 21, 2025 | 1,124.00 | 1,124.00 | 1,100.00 | 1,111.40 | 1,111.40 | -0.29% | 106,718 |
| Aug 20, 2025 | 1,093.00 | 1,120.00 | 1,078.60 | 1,114.60 | 1,114.60 | 2.59% | 157,272 |