The Ramco Cements Limited (NSE:RAMCOCEM)
India · Delayed Price · Currency is INR 1,011.05
+9.15 (0.91%)
Apr 17, 2026, 3:30 PM IST
The Ramco Cements Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 1,000.20 | 1,023.00 | 996.45 | 1,011.05 | 1,011.05 | 0.91% | 539,512 |
| Apr 16, 2026 | 1,015.00 | 1,019.00 | 995.35 | 1,001.90 | 1,001.90 | -0.15% | 118,473 |
| Apr 15, 2026 | 997.00 | 1,010.10 | 990.00 | 1,003.40 | 1,003.40 | 0.82% | 163,954 |
| Apr 13, 2026 | 991.90 | 1,000.00 | 968.30 | 995.25 | 995.25 | 0.41% | 110,236 |
| Apr 10, 2026 | 987.00 | 1,003.65 | 982.05 | 991.20 | 991.20 | 1.11% | 289,528 |
| Apr 9, 2026 | 999.00 | 999.00 | 967.85 | 980.30 | 980.30 | -1.30% | 121,012 |
| Apr 8, 2026 | 959.00 | 997.00 | 959.00 | 993.25 | 993.25 | 5.15% | 430,754 |
| Apr 7, 2026 | 930.00 | 954.40 | 925.50 | 944.60 | 944.60 | 0.81% | 91,962 |
| Apr 6, 2026 | 918.00 | 945.00 | 918.00 | 937.00 | 937.00 | 1.28% | 84,472 |
| Apr 2, 2026 | 928.70 | 934.65 | 904.15 | 925.15 | 925.15 | -1.94% | 111,008 |
| Apr 1, 2026 | 932.65 | 953.25 | 927.00 | 943.50 | 943.50 | 2.54% | 183,752 |
| Mar 30, 2026 | 906.30 | 958.60 | 888.00 | 920.10 | 920.10 | 1.05% | 428,482 |
| Mar 27, 2026 | 926.90 | 950.00 | 895.00 | 910.50 | 910.50 | -1.92% | 609,864 |
| Mar 25, 2026 | 909.00 | 937.70 | 901.10 | 928.30 | 928.30 | 3.43% | 344,920 |
| Mar 24, 2026 | 891.00 | 904.00 | 860.90 | 897.50 | 897.50 | 3.47% | 205,878 |
| Mar 23, 2026 | 920.00 | 924.90 | 860.10 | 867.40 | 867.40 | -6.25% | 393,809 |
| Mar 20, 2026 | 950.60 | 977.00 | 918.80 | 925.20 | 925.20 | -2.20% | 385,853 |
| Mar 19, 2026 | 974.50 | 974.50 | 940.00 | 946.00 | 946.00 | -3.71% | 80,123 |
| Mar 18, 2026 | 972.90 | 989.00 | 963.30 | 982.40 | 982.40 | 1.31% | 134,729 |
| Mar 17, 2026 | 970.00 | 976.40 | 955.60 | 969.70 | 969.70 | -1.15% | 115,578 |
| Mar 16, 2026 | 965.00 | 995.00 | 940.00 | 981.00 | 981.00 | 0.41% | 264,678 |
| Mar 13, 2026 | 994.10 | 996.00 | 963.00 | 977.00 | 977.00 | -1.88% | 270,185 |
| Mar 12, 2026 | 980.20 | 1,011.00 | 975.10 | 995.70 | 995.70 | 0.06% | 308,889 |
| Mar 11, 2026 | 1,012.00 | 1,012.00 | 984.00 | 995.10 | 995.10 | -0.85% | 213,975 |
| Mar 10, 2026 | 1,031.00 | 1,039.40 | 998.50 | 1,003.60 | 1,003.60 | -2.13% | 180,103 |
| Mar 9, 2026 | 1,061.00 | 1,079.00 | 1,012.00 | 1,025.40 | 1,025.40 | -5.94% | 223,429 |
| Mar 6, 2026 | 1,092.60 | 1,105.00 | 1,076.60 | 1,090.20 | 1,090.20 | -1.21% | 60,691 |
| Mar 5, 2026 | 1,081.00 | 1,111.60 | 1,036.40 | 1,103.60 | 1,103.60 | 1.70% | 187,407 |
| 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 |