The Ramco Cements Limited (NSE:RAMCOCEM)
India · Delayed Price · Currency is INR 920.00
+5.00 (0.55%)
Jul 31, 2026, 3:29 PM IST
The Ramco Cements Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 910.95 | 921.75 | 910.95 | 918.25 | 918.25 | 0.36% | 45,292 |
| Jul 30, 2026 | 918.00 | 921.50 | 908.40 | 915.00 | 915.00 | -0.71% | 588,768 |
| Jul 29, 2026 | 912.00 | 927.80 | 912.00 | 921.50 | 921.50 | 1.43% | 51,340 |
| Jul 28, 2026 | 913.05 | 920.90 | 901.65 | 908.50 | 908.50 | -1.22% | 169,091 |
| Jul 27, 2026 | 907.00 | 926.00 | 907.00 | 919.75 | 919.75 | 0.54% | 58,579 |
| Jul 24, 2026 | 914.20 | 918.00 | 902.00 | 914.80 | 914.80 | -0.03% | 34,800 |
| Jul 23, 2026 | 907.05 | 918.20 | 902.80 | 915.10 | 915.10 | 0.89% | 73,275 |
| Jul 22, 2026 | 924.95 | 924.95 | 903.10 | 907.00 | 907.00 | -1.18% | 85,725 |
| Jul 21, 2026 | 927.10 | 940.00 | 914.40 | 917.80 | 917.80 | -0.86% | 122,655 |
| Jul 20, 2026 | 920.00 | 934.20 | 913.15 | 925.80 | 925.80 | 0.65% | 60,093 |
| Jul 17, 2026 | 931.00 | 938.95 | 916.00 | 919.80 | 919.80 | -1.45% | 53,810 |
| Jul 16, 2026 | 935.90 | 946.00 | 926.00 | 933.35 | 933.35 | 0.01% | 93,305 |
| Jul 15, 2026 | 931.10 | 953.00 | 923.00 | 933.30 | 933.30 | 0.52% | 204,767 |
| Jul 14, 2026 | 938.20 | 939.80 | 923.00 | 928.45 | 928.45 | -1.04% | 36,574 |
| Jul 13, 2026 | 943.55 | 946.75 | 931.00 | 938.20 | 938.20 | -0.41% | 73,808 |
| Jul 10, 2026 | 925.10 | 945.95 | 924.00 | 942.10 | 942.10 | 2.17% | 83,812 |
| Jul 9, 2026 | 908.60 | 926.45 | 908.60 | 922.10 | 922.10 | 1.49% | 24,085 |
| Jul 8, 2026 | 932.00 | 939.50 | 904.05 | 908.60 | 908.60 | -3.03% | 96,756 |
| Jul 7, 2026 | 933.50 | 949.60 | 928.80 | 936.95 | 936.95 | -0.16% | 71,516 |
| Jul 6, 2026 | 947.55 | 959.80 | 930.05 | 938.45 | 938.45 | -0.96% | 103,582 |
| Jul 3, 2026 | 945.00 | 962.35 | 942.50 | 947.55 | 947.55 | 0.47% | 129,912 |
| Jul 2, 2026 | 938.00 | 947.55 | 929.55 | 943.15 | 943.15 | 1.22% | 410,962 |
| Jul 1, 2026 | 931.00 | 944.45 | 923.05 | 931.75 | 931.75 | 0.19% | 905,200 |
| Jun 30, 2026 | 929.70 | 936.50 | 915.95 | 929.95 | 929.95 | 0.03% | 510,393 |
| Jun 29, 2026 | 914.50 | 933.35 | 912.85 | 929.70 | 929.70 | 1.15% | 623,589 |
| Jun 25, 2026 | 920.00 | 938.00 | 913.90 | 919.10 | 919.10 | 0.59% | 562,383 |
| Jun 24, 2026 | 879.95 | 920.00 | 875.10 | 913.75 | 913.75 | 4.29% | 326,312 |
| Jun 23, 2026 | 895.75 | 895.75 | 871.40 | 876.15 | 876.15 | -1.15% | 158,431 |
| Jun 22, 2026 | 892.00 | 901.65 | 879.00 | 886.35 | 886.35 | 0.12% | 113,082 |
| Jun 19, 2026 | 893.80 | 893.80 | 882.05 | 885.30 | 885.30 | -0.57% | 60,903 |
| Jun 18, 2026 | 906.95 | 906.95 | 885.00 | 890.35 | 890.35 | -0.39% | 118,351 |
| Jun 17, 2026 | 880.05 | 909.00 | 877.50 | 893.85 | 893.85 | 1.33% | 241,067 |
| Jun 16, 2026 | 909.00 | 910.55 | 877.40 | 882.15 | 882.15 | -3.19% | 217,951 |
| Jun 15, 2026 | 887.00 | 920.00 | 880.00 | 911.25 | 911.25 | 3.48% | 262,463 |
| Jun 12, 2026 | 856.50 | 886.50 | 846.20 | 880.60 | 880.60 | 3.48% | 312,755 |
| Jun 11, 2026 | 845.05 | 854.00 | 841.00 | 851.00 | 851.00 | -0.05% | 171,286 |
| Jun 10, 2026 | 852.00 | 855.45 | 838.30 | 851.45 | 851.45 | -0.02% | 208,224 |
| Jun 9, 2026 | 860.00 | 864.00 | 847.00 | 851.65 | 851.65 | -0.39% | 146,674 |
| Jun 8, 2026 | 874.05 | 874.05 | 850.65 | 855.00 | 855.00 | -2.92% | 63,169 |
| Jun 5, 2026 | 879.85 | 887.95 | 870.95 | 880.70 | 880.70 | 0.38% | 120,719 |
| Jun 4, 2026 | 853.50 | 891.00 | 853.50 | 877.40 | 877.40 | 2.04% | 119,700 |
| Jun 3, 2026 | 871.40 | 875.95 | 852.00 | 859.85 | 859.85 | -1.33% | 103,844 |
| Jun 2, 2026 | 861.00 | 879.00 | 847.30 | 871.40 | 871.40 | 0.73% | 171,281 |
| Jun 1, 2026 | 877.50 | 877.50 | 859.00 | 865.05 | 865.05 | -0.71% | 173,360 |
| May 29, 2026 | 890.40 | 894.95 | 866.00 | 871.20 | 871.20 | -1.76% | 223,216 |
| May 27, 2026 | 896.10 | 905.55 | 883.00 | 886.80 | 886.80 | -0.54% | 153,390 |
| May 26, 2026 | 910.00 | 913.50 | 879.70 | 891.60 | 891.60 | -1.64% | 526,480 |
| May 25, 2026 | 929.00 | 949.00 | 902.15 | 906.45 | 906.45 | -0.89% | 386,591 |
| May 22, 2026 | 916.00 | 930.60 | 903.60 | 914.55 | 914.55 | 0.88% | 218,732 |
| May 21, 2026 | 887.90 | 913.35 | 884.00 | 906.60 | 906.60 | 3.03% | 179,559 |