The Ramco Cements Limited (NSE:RAMCOCEM)
India · Delayed Price · Currency is INR 899.05
-7.90 (-0.87%)
Aug 21, 2026, 3:29 PM IST
The Ramco Cements Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 924.95 | 924.95 | 903.10 | 907.00 | 904.53 | -1.18% | 85,725 |
| Jul 21, 2026 | 927.10 | 940.00 | 914.40 | 917.80 | 915.30 | -0.86% | 122,655 |
| Jul 20, 2026 | 920.00 | 934.20 | 913.15 | 925.80 | 923.28 | 0.65% | 60,093 |
| Jul 17, 2026 | 931.00 | 938.95 | 916.00 | 919.80 | 917.30 | -1.45% | 53,810 |
| Jul 16, 2026 | 935.90 | 946.00 | 926.00 | 933.35 | 930.81 | 0.01% | 93,305 |
| Jul 15, 2026 | 931.10 | 953.00 | 923.00 | 933.30 | 930.76 | 0.52% | 204,767 |
| Jul 14, 2026 | 938.20 | 939.80 | 923.00 | 928.45 | 925.92 | -1.04% | 36,574 |
| Jul 13, 2026 | 943.55 | 946.75 | 931.00 | 938.20 | 935.65 | -0.41% | 73,808 |
| Jul 10, 2026 | 925.10 | 945.95 | 924.00 | 942.10 | 939.54 | 2.17% | 83,812 |
| Jul 9, 2026 | 908.60 | 926.45 | 908.60 | 922.10 | 919.59 | 1.49% | 24,085 |
| Jul 8, 2026 | 932.00 | 939.50 | 904.05 | 908.60 | 906.13 | -3.03% | 96,756 |
| Jul 7, 2026 | 933.50 | 949.60 | 928.80 | 936.95 | 934.40 | -0.16% | 71,516 |
| Jul 6, 2026 | 947.55 | 959.80 | 930.05 | 938.45 | 935.90 | -0.96% | 103,582 |
| Jul 3, 2026 | 945.00 | 962.35 | 942.50 | 947.55 | 944.97 | 0.47% | 129,912 |
| Jul 2, 2026 | 938.00 | 947.55 | 929.55 | 943.15 | 940.58 | 1.22% | 410,962 |
| Jul 1, 2026 | 931.00 | 944.45 | 923.05 | 931.75 | 929.21 | 0.19% | 905,200 |
| Jun 30, 2026 | 929.70 | 936.50 | 915.95 | 929.95 | 927.42 | 0.03% | 510,393 |
| Jun 29, 2026 | 914.50 | 933.35 | 912.85 | 929.70 | 927.17 | 1.15% | 623,589 |
| Jun 25, 2026 | 920.00 | 938.00 | 913.90 | 919.10 | 916.60 | 0.59% | 562,383 |
| Jun 24, 2026 | 879.95 | 920.00 | 875.10 | 913.75 | 911.26 | 4.29% | 326,312 |
| Jun 23, 2026 | 895.75 | 895.75 | 871.40 | 876.15 | 873.77 | -1.15% | 158,431 |
| Jun 22, 2026 | 892.00 | 901.65 | 879.00 | 886.35 | 883.94 | 0.12% | 113,082 |
| Jun 19, 2026 | 893.80 | 893.80 | 882.05 | 885.30 | 882.89 | -0.57% | 60,903 |
| Jun 18, 2026 | 906.95 | 906.95 | 885.00 | 890.35 | 887.93 | -0.39% | 118,351 |
| Jun 17, 2026 | 880.05 | 909.00 | 877.50 | 893.85 | 891.42 | 1.33% | 241,067 |
| Jun 16, 2026 | 909.00 | 910.55 | 877.40 | 882.15 | 879.75 | -3.19% | 217,951 |
| Jun 15, 2026 | 887.00 | 920.00 | 880.00 | 911.25 | 908.77 | 3.48% | 262,463 |
| Jun 12, 2026 | 856.50 | 886.50 | 846.20 | 880.60 | 878.20 | 3.48% | 312,755 |