The Ramco Cements Limited (NSE:RAMCOCEM)
India · Delayed Price · Currency is INR 760.00
-15.45 (-1.99%)
Oct 22, 2026, 3:30 PM IST
The Ramco Cements Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 776.60 | 780.00 | 758.70 | 760.00 | 760.00 | -1.99% | 85,622 |
| Oct 21, 2026 | 795.60 | 798.15 | 774.00 | 775.45 | 775.45 | -1.51% | 281,084 |
| Oct 19, 2026 | 807.50 | 807.50 | 783.45 | 787.35 | 787.35 | -2.24% | 90,228 |
| Oct 16, 2026 | 786.90 | 810.10 | 779.50 | 805.40 | 805.40 | 2.35% | 311,117 |
| Oct 15, 2026 | 806.00 | 808.95 | 785.00 | 786.90 | 786.90 | -2.15% | 111,361 |
| Oct 14, 2026 | 813.50 | 815.00 | 798.00 | 804.15 | 804.15 | -0.65% | 127,052 |
| Oct 13, 2026 | 807.40 | 810.90 | 797.50 | 809.45 | 809.45 | 0.57% | 84,601 |
| Oct 12, 2026 | 810.70 | 815.05 | 800.10 | 804.85 | 804.85 | -0.33% | 92,358 |
| Oct 9, 2026 | 820.45 | 823.80 | 803.00 | 807.55 | 807.55 | -1.27% | 115,818 |
| Oct 8, 2026 | 844.55 | 844.60 | 811.60 | 817.90 | 817.90 | -3.21% | 68,677 |
| Oct 7, 2026 | 850.25 | 850.25 | 833.50 | 845.00 | 845.00 | -0.38% | 165,100 |
| Oct 6, 2026 | 842.90 | 849.70 | 834.80 | 848.25 | 848.25 | 1.33% | 167,222 |
| Oct 5, 2026 | 832.00 | 845.65 | 823.45 | 837.10 | 837.10 | 0.75% | 93,347 |
| 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 |