Skip to main content
logo
The Ramco Cements Limited (NSE:RAMCOCEM)
India flag India · Delayed Price · Currency is INR
1,082.60
-0.70 (-0.06%)
Jan 22, 2026, 3:29 PM IST

The Ramco Cements Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20261,087.001,087.001,069.201,082.601,082.60-0.06%166,351
Jan 21, 20261,063.001,087.901,054.101,083.301,083.301.97%351,479
Jan 20, 20261,065.401,075.501,046.501,062.401,062.40-0.28%485,561
Jan 19, 20261,062.201,069.901,053.001,065.401,065.40-0.61%71,466
Jan 16, 20261,068.501,076.001,060.001,071.901,071.900.70%139,765
Jan 14, 20261,086.901,088.301,061.501,064.401,064.40-1.89%218,897
Jan 13, 20261,080.201,095.001,069.201,084.901,084.900.13%135,874
Jan 12, 20261,093.801,104.901,073.001,083.501,083.50-0.94%258,473
Jan 9, 20261,086.701,104.401,076.001,093.801,093.801.04%993,714
Jan 8, 20261,080.901,089.001,067.001,082.501,082.500.39%395,019
Jan 7, 20261,078.001,082.301,053.901,078.301,078.300.20%787,911
Jan 6, 20261,083.201,085.001,069.901,076.101,076.10-0.19%229,031
Jan 5, 20261,065.201,102.501,065.201,078.201,078.202.03%530,746
Jan 2, 20261,059.301,063.501,049.501,056.701,056.70-0.15%242,569
Jan 1, 20261,060.001,065.001,047.101,058.301,058.300.16%114,521
Dec 31, 20251,049.001,062.401,045.001,056.601,056.600.82%180,420
Dec 30, 20251,047.401,064.901,041.901,048.001,048.00-0.85%210,129
Dec 29, 20251,063.201,077.301,052.101,057.001,057.00-0.58%264,929
Dec 26, 20251,060.401,087.001,055.601,063.201,063.200.26%353,435
Dec 24, 20251,048.501,067.001,048.501,060.401,060.401.13%552,811
Dec 23, 20251,066.001,066.001,036.501,048.501,048.50-1.10%264,391
Dec 22, 20251,059.001,075.001,050.101,060.201,060.200.94%255,461
Dec 19, 20251,067.001,067.001,048.301,050.301,050.30-1.29%213,087
Dec 18, 20251,053.301,065.301,043.501,064.001,064.001.02%119,378
Dec 17, 20251,052.001,055.001,039.101,053.301,053.300.32%83,910
Dec 16, 20251,062.001,062.001,036.001,049.901,049.90-1.26%389,878
Dec 15, 20251,062.001,068.001,055.501,063.301,063.300.79%436,691
Dec 12, 20251,037.001,067.001,029.201,055.001,055.002.63%693,660
Dec 11, 20251,021.001,034.801,012.001,028.001,028.000.71%195,546
Dec 10, 20251,006.001,033.001,005.901,020.801,020.802.13%495,003
Dec 9, 2025995.901,004.90980.90999.50999.500.36%88,320
Dec 8, 20251,011.001,018.00992.00995.90995.90-1.49%121,368
Dec 5, 20251,007.201,020.001,004.601,011.001,011.00-0.43%143,862
Dec 4, 20251,017.001,027.301,010.001,015.401,015.40-1.18%133,997
Dec 3, 20251,020.501,032.301,009.601,027.501,027.500.49%139,335
Dec 2, 20251,020.001,028.201,014.001,022.501,022.50-0.07%76,154
Dec 1, 20251,040.001,042.801,018.201,023.201,023.20-1.38%151,102
Nov 28, 20251,022.001,040.001,005.101,037.501,037.501.76%295,428
Nov 27, 20251,014.201,023.301,008.101,019.601,019.600.27%178,276
Nov 26, 20251,013.601,019.001,001.301,016.901,016.901.02%341,496
Nov 25, 20251,015.801,015.80995.801,006.601,006.60-0.44%126,694
Nov 24, 20251,014.601,020.901,006.001,011.001,011.000.05%248,278
Nov 21, 20251,000.501,032.70992.101,010.501,010.501.37%1,135,358
Nov 20, 2025996.001,001.90988.50996.80996.800.54%130,379
Nov 19, 2025989.20995.50979.00991.40991.400.75%135,654
Nov 18, 2025998.90998.90983.00984.00984.00-1.09%162,043
Nov 17, 2025986.901,002.00980.70994.80994.801.48%142,645
Nov 14, 2025978.60989.40965.50980.30980.30-0.74%280,309
Nov 13, 20251,005.701,010.00981.00987.60987.60-1.80%281,711
Nov 12, 20251,000.301,010.00993.301,005.701,005.700.69%211,086