The Ramco Cements Limited (NSE:RAMCOCEM)
India flag India · Delayed Price · Currency is INR
1,151.10
-26.10 (-2.22%)
Aug 1, 2025, 3:30 PM IST

Chimerix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20251,184.801,185.001,134.001,151.101,151.10-2.22%165,814
Jul 31, 20251,192.001,209.001,170.101,177.201,177.20-2.01%310,452
Jul 30, 20251,193.001,206.901,174.801,201.401,201.400.68%558,285
Jul 29, 20251,167.901,195.001,150.601,193.301,193.301.98%372,439
Jul 28, 20251,144.101,177.301,142.001,170.101,170.102.27%395,216
Jul 25, 20251,178.901,180.101,135.101,144.101,144.10-2.89%223,804
Jul 24, 20251,189.101,194.901,167.301,178.201,178.20-0.92%261,906
Jul 23, 20251,190.001,195.901,163.401,189.101,189.10-0.08%333,717
Jul 22, 20251,149.601,196.001,149.201,190.001,190.003.51%1,167,477
Jul 21, 20251,160.001,169.501,143.001,149.601,149.60-0.43%110,042
Jul 18, 20251,175.101,179.701,150.001,154.601,154.60-1.92%332,962
Jul 17, 20251,166.001,189.601,148.901,177.201,177.200.88%318,176
Jul 16, 20251,151.001,169.801,137.601,166.901,166.901.35%269,888
Jul 15, 20251,124.301,156.101,124.201,151.301,151.301.54%318,543
Jul 14, 20251,146.001,169.801,123.001,133.801,133.80-0.60%1,181,988
Jul 11, 20251,103.001,152.601,101.901,140.601,140.603.19%1,565,700
Jul 10, 20251,099.601,107.001,080.901,105.301,105.300.28%366,453
Jul 9, 20251,100.901,113.301,061.301,102.201,102.200.25%633,041
Jul 8, 20251,085.601,102.001,072.501,099.401,099.401.27%464,336
Jul 7, 20251,094.001,095.001,065.501,085.601,085.60-0.62%235,124
Jul 4, 20251,079.001,095.901,072.901,092.401,092.401.55%521,693
Jul 3, 20251,088.901,095.001,067.501,075.701,075.70-1.17%176,045
Jul 2, 20251,080.901,101.901,069.501,088.401,088.401.04%598,384
Jul 1, 20251,079.001,089.501,065.801,077.201,077.200.19%461,616
Jun 30, 20251,054.901,082.001,052.701,075.201,075.201.91%374,321
Jun 27, 20251,054.401,062.901,040.201,055.001,055.000.44%402,829
Jun 26, 20251,049.001,063.551,040.001,050.401,050.400.72%670,210
Jun 25, 20251,027.151,048.351,010.001,042.851,042.852.16%1,255,112
Jun 24, 20251,015.951,029.801,002.951,020.851,020.850.49%477,433
Jun 23, 2025999.001,025.00995.051,015.851,015.850.37%456,606
Jun 20, 20251,018.151,034.551,007.701,012.101,012.10-0.50%436,402
Jun 19, 20251,024.901,042.051,015.601,017.151,017.15-1.47%178,697
Jun 18, 20251,075.351,075.351,027.201,032.351,032.35-3.46%950,635
Jun 17, 20251,074.001,081.751,051.001,069.301,069.30-0.14%300,972
Jun 16, 20251,066.001,082.501,058.301,070.851,070.850.78%357,046
Jun 13, 20251,040.001,067.451,035.551,062.551,062.550.73%207,839
Jun 12, 20251,067.701,076.551,048.501,054.801,054.80-1.53%200,684
Jun 11, 20251,064.501,080.001,056.051,071.151,071.150.32%400,829
Jun 10, 20251,044.301,073.001,033.851,067.751,067.752.75%1,026,424
Jun 9, 20251,008.501,042.001,005.001,039.151,039.153.39%772,456
Jun 6, 20251,005.051,009.00994.201,005.051,005.05-0.02%274,739
Jun 5, 2025999.201,010.00993.951,005.301,005.300.59%392,850
Jun 4, 2025995.001,005.00976.00999.40999.401.19%451,969
Jun 3, 2025993.001,005.00980.05987.65987.650.07%571,709
Jun 2, 2025975.95994.80964.00986.95986.951.13%650,649
May 30, 2025960.00980.25944.55975.95975.952.45%476,732
May 29, 2025962.00974.40949.00952.60952.60-0.43%1,430,522
May 28, 2025975.00980.30954.30956.70956.70-1.74%796,305
May 27, 2025980.00987.95964.00973.60973.60-0.93%976,271
May 26, 20251,005.001,009.95978.85982.75982.75-2.32%794,849