The Ramco Cements Limited (NSE:RAMCOCEM)
India · Delayed Price · Currency is INR 871.20
-15.60 (-1.76%)
May 29, 2026, 3:30 PM IST
The Ramco Cements Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 912.00 | 913.00 | 875.00 | 879.95 | 879.95 | -2.94% | 266,786 |
| May 19, 2026 | 895.00 | 910.30 | 891.85 | 906.65 | 906.65 | 1.66% | 79,486 |
| May 18, 2026 | 915.00 | 915.00 | 882.20 | 891.85 | 891.85 | -2.66% | 122,351 |
| May 15, 2026 | 933.40 | 937.75 | 912.05 | 916.25 | 916.25 | -1.84% | 142,202 |
| May 14, 2026 | 938.00 | 947.15 | 927.10 | 933.40 | 933.40 | 0.38% | 66,602 |
| May 13, 2026 | 943.25 | 948.40 | 927.05 | 929.85 | 929.85 | -1.42% | 781,596 |
| May 12, 2026 | 967.80 | 967.80 | 930.10 | 943.25 | 943.25 | -0.76% | 179,464 |
| May 11, 2026 | 958.05 | 959.20 | 934.55 | 950.50 | 950.50 | -0.94% | 381,543 |
| May 8, 2026 | 964.20 | 970.00 | 949.50 | 959.50 | 959.50 | -0.05% | 485,039 |
| May 7, 2026 | 945.60 | 961.75 | 935.15 | 959.95 | 959.95 | 2.68% | 617,576 |
| May 6, 2026 | 919.00 | 945.30 | 919.00 | 934.90 | 934.90 | 2.23% | 749,259 |
| May 5, 2026 | 926.85 | 930.00 | 906.65 | 914.55 | 914.55 | -1.33% | 567,409 |
| May 4, 2026 | 935.10 | 945.00 | 922.25 | 926.85 | 926.85 | -0.88% | 144,928 |
| Apr 30, 2026 | 947.00 | 954.95 | 923.35 | 935.10 | 935.10 | -0.97% | 321,353 |
| Apr 29, 2026 | 966.00 | 977.00 | 938.70 | 944.25 | 944.25 | -1.31% | 238,284 |
| Apr 28, 2026 | 966.40 | 985.85 | 945.05 | 956.80 | 956.80 | -0.99% | 238,011 |
| Apr 27, 2026 | 965.90 | 975.00 | 952.20 | 966.40 | 966.40 | 0.05% | 125,867 |
| Apr 24, 2026 | 951.05 | 969.00 | 951.05 | 965.90 | 965.90 | 0.77% | 190,318 |
| Apr 23, 2026 | 991.95 | 991.95 | 950.00 | 958.50 | 958.50 | -3.37% | 281,448 |
| Apr 22, 2026 | 1,003.00 | 1,005.15 | 987.45 | 991.90 | 991.90 | -1.17% | 126,300 |
| Apr 21, 2026 | 1,015.45 | 1,020.00 | 998.00 | 1,003.60 | 1,003.60 | -0.68% | 89,927 |
| Apr 20, 2026 | 1,015.90 | 1,024.45 | 1,000.65 | 1,010.45 | 1,010.45 | -0.06% | 271,110 |
| 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 |