The Ramco Cements Limited (NSE:RAMCOCEM)
India · Delayed Price · Currency is INR 830.00
-15.55 (-1.84%)
Oct 1, 2026, 3:29 PM IST
The Ramco Cements Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 845.05 | 845.55 | 816.15 | 830.85 | 830.85 | -1.74% | 82,325 |
| Sep 30, 2026 | 849.90 | 869.00 | 842.05 | 845.55 | 845.55 | 0.15% | 205,668 |
| Sep 29, 2026 | 849.70 | 850.00 | 822.05 | 844.25 | 844.25 | -0.52% | 339,013 |
| Sep 28, 2026 | 867.55 | 869.75 | 845.70 | 848.65 | 848.65 | -2.18% | 76,181 |
| Sep 25, 2026 | 868.00 | 875.45 | 858.55 | 867.55 | 867.55 | -0.52% | 301,245 |
| Sep 24, 2026 | 884.90 | 888.80 | 866.95 | 872.10 | 872.10 | -1.46% | 91,368 |
| Sep 23, 2026 | 883.75 | 889.65 | 878.00 | 885.05 | 885.05 | 0.18% | 237,490 |
| Sep 22, 2026 | 880.00 | 889.90 | 872.50 | 883.50 | 883.50 | -0.18% | 292,303 |
| Sep 21, 2026 | 884.90 | 898.00 | 874.30 | 885.10 | 885.10 | 1.76% | 373,061 |
| Sep 18, 2026 | 857.50 | 881.95 | 857.50 | 869.75 | 869.75 | 1.26% | 212,951 |
| Sep 17, 2026 | 862.75 | 864.80 | 852.80 | 858.95 | 858.95 | -0.49% | 96,798 |
| Sep 16, 2026 | 859.55 | 868.80 | 849.20 | 863.15 | 863.15 | 0.42% | 270,752 |
| Sep 15, 2026 | 869.40 | 870.10 | 855.35 | 859.55 | 859.55 | -0.82% | 187,590 |
| Sep 11, 2026 | 860.00 | 869.90 | 851.75 | 866.65 | 866.65 | -0.36% | 301,862 |
| Sep 10, 2026 | 866.85 | 875.40 | 853.45 | 869.75 | 869.75 | 0.33% | 555,763 |
| Sep 9, 2026 | 871.55 | 876.10 | 859.20 | 866.85 | 866.85 | -0.53% | 177,473 |
| Sep 8, 2026 | 876.00 | 881.90 | 865.00 | 871.45 | 871.45 | -0.01% | 201,465 |
| Sep 7, 2026 | 884.55 | 890.00 | 868.00 | 871.50 | 871.50 | -1.47% | 156,814 |
| Sep 4, 2026 | 882.60 | 894.00 | 873.80 | 884.50 | 884.50 | 0.61% | 98,361 |
| Sep 3, 2026 | 860.55 | 882.70 | 860.55 | 879.15 | 879.15 | 1.71% | 74,858 |
| Sep 2, 2026 | 878.25 | 878.25 | 856.75 | 864.35 | 864.35 | -1.26% | 100,528 |
| Sep 1, 2026 | 883.00 | 883.05 | 869.00 | 875.35 | 875.35 | -0.48% | 76,541 |
| Aug 31, 2026 | 899.00 | 899.50 | 877.15 | 879.55 | 879.55 | -1.80% | 134,238 |
| Aug 28, 2026 | 892.80 | 899.45 | 883.40 | 895.65 | 895.65 | 0.35% | 243,570 |
| Aug 27, 2026 | 943.00 | 943.00 | 890.35 | 892.55 | 892.55 | -5.11% | 706,106 |
| Aug 26, 2026 | 915.40 | 944.00 | 911.15 | 940.65 | 940.65 | 3.46% | 269,778 |
| Aug 25, 2026 | 915.00 | 939.05 | 902.00 | 909.15 | 909.15 | 0.58% | 629,363 |
| Aug 24, 2026 | 908.10 | 925.00 | 896.50 | 903.90 | 903.90 | 0.54% | 386,326 |
| Aug 21, 2026 | 907.00 | 913.50 | 895.00 | 899.05 | 899.05 | -0.87% | 239,794 |
| Aug 20, 2026 | 907.00 | 915.00 | 901.20 | 906.95 | 906.95 | 0.53% | 202,421 |
| Aug 19, 2026 | 910.10 | 916.25 | 892.35 | 902.20 | 902.20 | -0.84% | 250,361 |
| Aug 18, 2026 | 922.60 | 924.25 | 897.15 | 909.80 | 909.80 | -1.39% | 232,980 |
| Aug 17, 2026 | 917.00 | 926.20 | 905.05 | 922.60 | 922.60 | 1.70% | 242,347 |
| Aug 14, 2026 | 911.80 | 937.80 | 902.25 | 907.20 | 907.20 | -0.18% | 446,773 |
| Aug 13, 2026 | 924.05 | 925.05 | 906.75 | 908.80 | 908.80 | -0.79% | 219,296 |
| Aug 12, 2026 | 938.40 | 940.00 | 914.00 | 918.55 | 916.05 | -1.66% | 210,443 |
| Aug 11, 2026 | 953.75 | 957.00 | 930.10 | 934.05 | 931.51 | -2.07% | 226,890 |
| Aug 10, 2026 | 920.00 | 989.30 | 920.00 | 953.75 | 951.15 | 2.14% | 1,690,958 |
| Aug 7, 2026 | 940.00 | 944.00 | 914.85 | 933.80 | 931.26 | -0.35% | 221,192 |
| Aug 6, 2026 | 924.00 | 945.85 | 919.05 | 937.10 | 934.55 | 1.62% | 80,023 |
| Aug 5, 2026 | 953.25 | 953.25 | 905.40 | 922.15 | 919.64 | -2.51% | 128,913 |
| Aug 4, 2026 | 950.00 | 950.00 | 935.75 | 945.90 | 943.33 | 0.07% | 44,356 |
| Aug 3, 2026 | 920.15 | 950.00 | 920.15 | 945.25 | 942.68 | 2.94% | 128,262 |
| Jul 31, 2026 | 910.95 | 921.75 | 910.95 | 918.25 | 915.75 | 0.36% | 45,292 |
| Jul 30, 2026 | 918.00 | 921.50 | 908.40 | 915.00 | 912.51 | -0.71% | 588,768 |
| Jul 29, 2026 | 912.00 | 927.80 | 912.00 | 921.50 | 918.99 | 1.43% | 51,340 |
| Jul 28, 2026 | 913.05 | 920.90 | 901.65 | 908.50 | 906.03 | -1.22% | 169,091 |
| Jul 27, 2026 | 907.00 | 926.00 | 907.00 | 919.75 | 917.25 | 0.54% | 58,579 |
| Jul 24, 2026 | 914.20 | 918.00 | 902.00 | 914.80 | 912.31 | -0.03% | 34,800 |
| Jul 23, 2026 | 907.05 | 918.20 | 902.80 | 915.10 | 912.61 | 0.89% | 73,275 |