The Ramco Cements Limited (NSE:RAMCOCEM)
India · Delayed Price · Currency is INR 1,011.00
-4.40 (-0.43%)
At close: Dec 5, 2025
The Ramco Cements Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,007.20 | 1,020.00 | 1,004.60 | 1,011.00 | 1,011.00 | -0.43% | 143,862 |
| Dec 4, 2025 | 1,017.00 | 1,027.30 | 1,010.00 | 1,015.40 | 1,015.40 | -1.18% | 133,997 |
| Dec 3, 2025 | 1,020.50 | 1,032.30 | 1,009.60 | 1,027.50 | 1,027.50 | 0.49% | 139,335 |
| Dec 2, 2025 | 1,020.00 | 1,028.20 | 1,014.00 | 1,022.50 | 1,022.50 | -0.07% | 76,154 |
| Dec 1, 2025 | 1,040.00 | 1,042.80 | 1,018.20 | 1,023.20 | 1,023.20 | -1.38% | 151,102 |
| Nov 28, 2025 | 1,022.00 | 1,040.00 | 1,005.10 | 1,037.50 | 1,037.50 | 1.76% | 295,428 |
| Nov 27, 2025 | 1,014.20 | 1,023.30 | 1,008.10 | 1,019.60 | 1,019.60 | 0.27% | 178,276 |
| Nov 26, 2025 | 1,013.60 | 1,019.00 | 1,001.30 | 1,016.90 | 1,016.90 | 1.02% | 341,496 |
| Nov 25, 2025 | 1,015.80 | 1,015.80 | 995.80 | 1,006.60 | 1,006.60 | -0.44% | 126,694 |
| Nov 24, 2025 | 1,014.60 | 1,020.90 | 1,006.00 | 1,011.00 | 1,011.00 | 0.05% | 248,278 |
| Nov 21, 2025 | 1,000.50 | 1,032.70 | 992.10 | 1,010.50 | 1,010.50 | 1.37% | 1,135,358 |
| Nov 20, 2025 | 996.00 | 1,001.90 | 988.50 | 996.80 | 996.80 | 0.54% | 130,379 |
| Nov 19, 2025 | 989.20 | 995.50 | 979.00 | 991.40 | 991.40 | 0.75% | 135,654 |
| Nov 18, 2025 | 998.90 | 998.90 | 983.00 | 984.00 | 984.00 | -1.09% | 162,043 |
| Nov 17, 2025 | 986.90 | 1,002.00 | 980.70 | 994.80 | 994.80 | 1.48% | 142,645 |
| Nov 14, 2025 | 978.60 | 989.40 | 965.50 | 980.30 | 980.30 | -0.74% | 280,309 |
| Nov 13, 2025 | 1,005.70 | 1,010.00 | 981.00 | 987.60 | 987.60 | -1.80% | 281,711 |
| Nov 12, 2025 | 1,000.30 | 1,010.00 | 993.30 | 1,005.70 | 1,005.70 | 0.69% | 211,086 |
| Nov 11, 2025 | 1,033.50 | 1,037.90 | 992.70 | 998.80 | 998.80 | -3.29% | 591,788 |
| Nov 10, 2025 | 1,036.10 | 1,036.90 | 1,024.50 | 1,032.80 | 1,032.80 | -0.07% | 455,663 |
| Nov 7, 2025 | 1,022.00 | 1,038.20 | 1,013.70 | 1,033.50 | 1,033.50 | 0.03% | 128,539 |
| Nov 6, 2025 | 1,054.00 | 1,054.00 | 1,011.90 | 1,033.20 | 1,033.20 | 0.60% | 523,522 |
| Nov 4, 2025 | 1,025.50 | 1,039.20 | 1,015.70 | 1,027.00 | 1,027.00 | 0.15% | 152,251 |
| Nov 3, 2025 | 1,049.00 | 1,049.00 | 1,020.00 | 1,025.50 | 1,025.50 | -1.81% | 258,845 |
| Oct 31, 2025 | 1,055.35 | 1,056.95 | 1,035.20 | 1,044.45 | 1,044.45 | -1.03% | 64,417 |
| Oct 30, 2025 | 1,057.65 | 1,062.35 | 1,036.40 | 1,055.35 | 1,055.35 | -0.22% | 131,619 |
| Oct 29, 2025 | 1,063.00 | 1,064.00 | 1,039.25 | 1,057.65 | 1,057.65 | -0.14% | 158,292 |
| Oct 28, 2025 | 1,058.40 | 1,062.00 | 1,048.00 | 1,059.10 | 1,059.10 | 0.07% | 263,432 |
| Oct 27, 2025 | 1,052.00 | 1,062.00 | 1,036.15 | 1,058.40 | 1,058.40 | 1.11% | 343,034 |
| 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% | 227,254 |
| 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% | 102,266 |
| 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% | 190,377 |
| Oct 14, 2025 | 1,010.90 | 1,016.00 | 999.30 | 1,002.35 | 1,002.35 | -0.85% | 170,063 |
| 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% | 271,305 |
| Oct 9, 2025 | 998.00 | 1,011.75 | 989.65 | 1,008.20 | 1,008.20 | 0.96% | 181,802 |
| Oct 8, 2025 | 1,005.70 | 1,010.45 | 996.60 | 998.60 | 998.60 | -0.71% | 230,988 |
| Oct 7, 2025 | 990.50 | 1,025.00 | 987.75 | 1,005.70 | 1,005.70 | 2.67% | 1,829,634 |
| Oct 6, 2025 | 982.00 | 997.00 | 972.00 | 979.50 | 979.50 | -1.04% | 623,663 |
| Oct 3, 2025 | 993.00 | 1,004.80 | 977.35 | 989.75 | 989.75 | -0.30% | 476,896 |
| Oct 1, 2025 | 989.95 | 995.25 | 963.05 | 992.70 | 992.70 | 0.74% | 491,164 |
| Sep 30, 2025 | 1,004.70 | 1,010.90 | 980.00 | 985.40 | 985.40 | -1.15% | 280,594 |
| Sep 29, 2025 | 1,010.00 | 1,024.80 | 990.00 | 996.90 | 996.90 | -0.47% | 428,654 |
| 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 |