The Ramco Cements Limited (NSE:RAMCOCEM)
India · Delayed Price · Currency is INR 1,062.20
+22.20 (2.13%)
Sep 17, 2025, 3:29 PM IST
The Ramco Cements Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1,043.90 | 1,087.30 | 1,043.90 | 1,067.10 | 1,067.10 | 2.61% | 347,071 |
| 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 |
| Aug 19, 2025 | 1,089.90 | 1,091.00 | 1,068.60 | 1,086.50 | 1,086.50 | -0.07% | 104,397 |
| Aug 18, 2025 | 1,100.00 | 1,100.00 | 1,071.20 | 1,087.30 | 1,087.30 | 1.93% | 149,127 |
| Aug 14, 2025 | 1,063.00 | 1,077.00 | 1,056.40 | 1,066.70 | 1,066.70 | 0.08% | 59,928 |
| Aug 13, 2025 | 1,058.40 | 1,093.20 | 1,053.40 | 1,065.90 | 1,065.90 | 0.62% | 302,509 |
| Aug 12, 2025 | 1,080.00 | 1,086.90 | 1,047.20 | 1,059.30 | 1,059.30 | -1.04% | 293,297 |
| Aug 11, 2025 | 1,051.00 | 1,086.00 | 1,032.50 | 1,070.40 | 1,070.40 | -0.13% | 352,402 |
| Aug 8, 2025 | 1,120.00 | 1,120.00 | 1,055.00 | 1,071.80 | 1,071.80 | -5.73% | 841,228 |
| Aug 7, 2025 | 1,149.30 | 1,160.40 | 1,128.80 | 1,136.90 | 1,136.90 | -1.08% | 177,197 |
| Aug 6, 2025 | 1,160.00 | 1,165.90 | 1,140.30 | 1,149.30 | 1,149.30 | -1.02% | 111,614 |
| Aug 5, 2025 | 1,174.90 | 1,178.00 | 1,145.00 | 1,161.10 | 1,159.10 | -0.88% | 158,611 |
| Aug 4, 2025 | 1,161.60 | 1,182.80 | 1,145.90 | 1,171.40 | 1,169.38 | 1.76% | 174,103 |
| Aug 1, 2025 | 1,184.80 | 1,185.00 | 1,134.00 | 1,151.10 | 1,149.12 | -2.22% | 165,814 |
| Jul 31, 2025 | 1,192.00 | 1,209.00 | 1,170.10 | 1,177.20 | 1,175.17 | -2.01% | 310,445 |
| Jul 30, 2025 | 1,193.00 | 1,206.90 | 1,174.80 | 1,201.40 | 1,199.33 | 0.68% | 558,285 |
| Jul 29, 2025 | 1,167.90 | 1,195.00 | 1,150.60 | 1,193.30 | 1,191.24 | 1.98% | 372,439 |
| Jul 28, 2025 | 1,144.10 | 1,177.30 | 1,142.00 | 1,170.10 | 1,168.08 | 2.27% | 395,216 |
| Jul 25, 2025 | 1,178.90 | 1,180.10 | 1,135.10 | 1,144.10 | 1,142.13 | -2.89% | 223,804 |
| Jul 24, 2025 | 1,189.10 | 1,194.90 | 1,167.30 | 1,178.20 | 1,176.17 | -0.92% | 261,906 |
| Jul 23, 2025 | 1,190.00 | 1,195.90 | 1,163.40 | 1,189.10 | 1,187.05 | -0.08% | 333,717 |
| Jul 22, 2025 | 1,149.60 | 1,196.00 | 1,149.20 | 1,190.00 | 1,187.95 | 3.51% | 1,167,477 |
| Jul 21, 2025 | 1,160.00 | 1,169.50 | 1,143.00 | 1,149.60 | 1,147.62 | -0.43% | 110,042 |
| Jul 18, 2025 | 1,175.10 | 1,179.70 | 1,150.00 | 1,154.60 | 1,152.61 | -1.92% | 332,962 |
| Jul 17, 2025 | 1,166.00 | 1,189.60 | 1,148.90 | 1,177.20 | 1,175.17 | 0.88% | 318,176 |
| Jul 16, 2025 | 1,151.00 | 1,169.80 | 1,137.60 | 1,166.90 | 1,164.89 | 1.35% | 269,888 |
| Jul 15, 2025 | 1,124.30 | 1,156.10 | 1,124.20 | 1,151.30 | 1,149.32 | 1.54% | 318,543 |
| Jul 14, 2025 | 1,146.00 | 1,169.80 | 1,123.00 | 1,133.80 | 1,131.85 | -0.60% | 1,181,988 |
| Jul 11, 2025 | 1,103.00 | 1,152.60 | 1,101.90 | 1,140.60 | 1,138.64 | 3.19% | 1,565,700 |
| Jul 10, 2025 | 1,099.60 | 1,107.00 | 1,080.90 | 1,105.30 | 1,103.40 | 0.28% | 366,453 |
| Jul 9, 2025 | 1,100.90 | 1,113.30 | 1,061.30 | 1,102.20 | 1,100.30 | 0.25% | 633,041 |
| Jul 8, 2025 | 1,085.60 | 1,102.00 | 1,072.50 | 1,099.40 | 1,097.51 | 1.27% | 464,336 |