The Ramco Cements Limited (NSE:RAMCOCEM)
India · Delayed Price · Currency is INR 1,106.90
+7.00 (0.64%)
Mar 5, 2026, 3:29 PM IST
The Ramco Cements Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1,075.90 | 1,094.00 | 1,058.00 | 1,085.20 | 1,085.20 | -1.34% | 119,004 |
| Mar 2, 2026 | 1,085.00 | 1,111.00 | 1,084.10 | 1,099.90 | 1,099.90 | -2.65% | 111,788 |
| Feb 27, 2026 | 1,149.00 | 1,149.00 | 1,117.10 | 1,129.80 | 1,129.80 | -0.91% | 142,406 |
| Feb 26, 2026 | 1,151.40 | 1,154.90 | 1,118.70 | 1,140.20 | 1,140.20 | -0.97% | 87,112 |
| Feb 25, 2026 | 1,147.00 | 1,160.70 | 1,140.20 | 1,151.40 | 1,151.40 | 0.37% | 78,302 |
| Feb 24, 2026 | 1,143.30 | 1,152.00 | 1,128.40 | 1,147.10 | 1,147.10 | 0.33% | 59,370 |
| Feb 23, 2026 | 1,121.00 | 1,151.00 | 1,114.50 | 1,143.30 | 1,143.30 | 2.66% | 173,692 |
| Feb 20, 2026 | 1,124.00 | 1,127.90 | 1,094.10 | 1,113.70 | 1,113.70 | -1.20% | 94,886 |
| Feb 19, 2026 | 1,149.70 | 1,151.00 | 1,110.00 | 1,127.20 | 1,127.20 | -1.37% | 93,317 |
| Feb 18, 2026 | 1,168.00 | 1,168.00 | 1,136.80 | 1,142.90 | 1,142.90 | -1.84% | 278,231 |
| Feb 17, 2026 | 1,140.00 | 1,170.90 | 1,131.80 | 1,164.30 | 1,164.30 | 1.15% | 109,057 |
| Feb 16, 2026 | 1,130.00 | 1,160.00 | 1,124.10 | 1,151.10 | 1,151.10 | 0.56% | 108,292 |
| Feb 13, 2026 | 1,135.20 | 1,148.70 | 1,128.70 | 1,144.70 | 1,144.70 | -0.03% | 91,192 |
| Feb 12, 2026 | 1,145.00 | 1,157.00 | 1,122.50 | 1,145.00 | 1,145.00 | -0.56% | 495,487 |
| Feb 11, 2026 | 1,161.50 | 1,180.00 | 1,145.00 | 1,151.40 | 1,151.40 | -1.46% | 278,110 |
| Feb 10, 2026 | 1,173.90 | 1,188.90 | 1,134.10 | 1,168.50 | 1,168.50 | -3.02% | 1,039,444 |
| Feb 9, 2026 | 1,175.00 | 1,214.50 | 1,129.50 | 1,204.90 | 1,204.90 | 3.79% | 386,962 |
| Feb 6, 2026 | 1,165.50 | 1,171.90 | 1,154.20 | 1,160.90 | 1,160.90 | -0.04% | 48,922 |
| Feb 5, 2026 | 1,160.00 | 1,171.60 | 1,142.50 | 1,161.40 | 1,161.40 | 0.64% | 87,661 |
| Feb 4, 2026 | 1,115.00 | 1,157.00 | 1,115.00 | 1,154.00 | 1,154.00 | 1.73% | 131,537 |
| Feb 3, 2026 | 1,129.00 | 1,151.90 | 1,120.10 | 1,134.40 | 1,134.40 | 1.98% | 245,352 |
| Feb 2, 2026 | 1,087.70 | 1,129.00 | 1,080.10 | 1,112.40 | 1,112.40 | 2.27% | 433,332 |
| Feb 1, 2026 | 1,121.00 | 1,123.00 | 1,069.00 | 1,087.70 | 1,087.70 | -2.97% | 105,402 |
| Jan 30, 2026 | 1,108.00 | 1,127.00 | 1,093.60 | 1,121.00 | 1,121.00 | 1.72% | 737,932 |
| Jan 29, 2026 | 1,060.00 | 1,112.50 | 1,060.00 | 1,102.00 | 1,102.00 | 3.30% | 628,085 |
| Jan 28, 2026 | 1,055.00 | 1,073.20 | 1,055.00 | 1,066.80 | 1,066.80 | -0.42% | 100,800 |
| Jan 27, 2026 | 1,050.10 | 1,077.20 | 1,029.30 | 1,071.30 | 1,071.30 | 1.55% | 170,148 |
| Jan 23, 2026 | 1,087.00 | 1,087.00 | 1,042.20 | 1,055.00 | 1,055.00 | -2.55% | 321,463 |
| Jan 22, 2026 | 1,087.00 | 1,087.00 | 1,069.20 | 1,082.60 | 1,082.60 | -0.06% | 166,351 |
| Jan 21, 2026 | 1,063.00 | 1,087.90 | 1,054.10 | 1,083.30 | 1,083.30 | 1.97% | 351,479 |
| Jan 20, 2026 | 1,065.40 | 1,075.50 | 1,046.50 | 1,062.40 | 1,062.40 | -0.28% | 485,561 |
| Jan 19, 2026 | 1,062.20 | 1,069.90 | 1,053.00 | 1,065.40 | 1,065.40 | -0.61% | 71,466 |
| Jan 16, 2026 | 1,068.50 | 1,076.00 | 1,060.00 | 1,071.90 | 1,071.90 | 0.70% | 139,765 |
| Jan 14, 2026 | 1,086.90 | 1,088.30 | 1,061.50 | 1,064.40 | 1,064.40 | -1.89% | 218,897 |
| Jan 13, 2026 | 1,080.20 | 1,095.00 | 1,069.20 | 1,084.90 | 1,084.90 | 0.13% | 135,874 |
| Jan 12, 2026 | 1,093.80 | 1,104.90 | 1,073.00 | 1,083.50 | 1,083.50 | -0.94% | 258,473 |
| Jan 9, 2026 | 1,086.70 | 1,104.40 | 1,076.00 | 1,093.80 | 1,093.80 | 1.04% | 993,714 |
| Jan 8, 2026 | 1,080.90 | 1,089.00 | 1,067.00 | 1,082.50 | 1,082.50 | 0.39% | 395,019 |
| Jan 7, 2026 | 1,078.00 | 1,082.30 | 1,053.90 | 1,078.30 | 1,078.30 | 0.20% | 787,911 |
| Jan 6, 2026 | 1,083.20 | 1,085.00 | 1,069.90 | 1,076.10 | 1,076.10 | -0.19% | 229,031 |
| Jan 5, 2026 | 1,065.20 | 1,102.50 | 1,065.20 | 1,078.20 | 1,078.20 | 2.03% | 530,746 |
| Jan 2, 2026 | 1,059.30 | 1,063.50 | 1,049.50 | 1,056.70 | 1,056.70 | -0.15% | 242,569 |
| Jan 1, 2026 | 1,060.00 | 1,065.00 | 1,047.10 | 1,058.30 | 1,058.30 | 0.16% | 114,521 |
| Dec 31, 2025 | 1,049.00 | 1,062.40 | 1,045.00 | 1,056.60 | 1,056.60 | 0.82% | 180,420 |
| Dec 30, 2025 | 1,047.40 | 1,064.90 | 1,041.90 | 1,048.00 | 1,048.00 | -0.85% | 210,129 |
| Dec 29, 2025 | 1,063.20 | 1,077.30 | 1,052.10 | 1,057.00 | 1,057.00 | -0.58% | 264,929 |
| Dec 26, 2025 | 1,060.40 | 1,087.00 | 1,055.60 | 1,063.20 | 1,063.20 | 0.26% | 353,435 |
| Dec 24, 2025 | 1,048.50 | 1,067.00 | 1,048.50 | 1,060.40 | 1,060.40 | 1.13% | 552,811 |
| Dec 23, 2025 | 1,066.00 | 1,066.00 | 1,036.50 | 1,048.50 | 1,048.50 | -1.10% | 264,391 |
| Dec 22, 2025 | 1,059.00 | 1,075.00 | 1,050.10 | 1,060.20 | 1,060.20 | 0.94% | 255,461 |