Skip to main content
The Ramco Cements Limited (BOM:500260)
India flag India · Delayed Price · Currency is INR
1,026.75
-63.40 (-5.82%)
At close: Mar 9, 2026

The Ramco Cements Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,088.551,103.751,076.951,090.151,090.15-1.17%2,942
Mar 5, 20261,066.351,113.351,038.201,103.051,103.052.12%5,638
Mar 4, 20261,072.401,090.801,057.051,080.201,080.20-1.85%7,554
Mar 2, 20261,070.651,110.001,070.651,100.551,100.55-2.66%7,897
Feb 27, 20261,129.151,134.701,117.001,130.601,130.60-0.82%1,608
Feb 26, 20261,159.751,159.751,119.001,140.001,140.00-1.29%3,948
Feb 25, 20261,143.251,160.401,142.751,154.951,154.950.70%4,255
Feb 24, 20261,169.951,169.951,128.051,146.951,146.950.35%1,556
Feb 23, 20261,112.701,150.001,112.701,143.001,143.002.76%3,563
Feb 20, 20261,110.001,127.501,100.101,112.351,112.35-1.11%5,228
Feb 19, 20261,142.351,157.601,113.451,124.851,124.85-1.38%4,017
Feb 18, 20261,164.501,164.501,136.951,140.551,140.55-2.05%12,172
Feb 17, 20261,145.101,170.001,134.051,164.401,164.401.42%4,268
Feb 16, 20261,112.151,158.001,112.151,148.051,148.050.27%4,090
Feb 13, 20261,139.901,150.001,129.001,145.001,145.00-0.07%7,400
Feb 12, 20261,127.401,156.851,123.001,145.801,145.80-0.37%17,198
Feb 11, 20261,149.951,178.251,145.451,150.101,150.10-1.68%224,582
Feb 10, 20261,179.351,185.851,136.351,169.801,169.80-2.81%197,849
Feb 9, 20261,160.001,214.001,153.951,203.651,203.653.75%21,501
Feb 6, 20261,163.551,168.501,155.151,160.201,160.20-0.06%3,562
Feb 5, 20261,160.101,170.901,142.451,160.951,160.950.43%104,327
Feb 4, 20261,132.451,159.601,128.201,156.001,156.002.07%5,114
Feb 3, 20261,110.001,151.101,110.001,132.551,132.551.99%9,896
Feb 2, 20261,087.301,127.951,085.601,110.451,110.451.94%171,152
Feb 1, 20261,108.651,121.001,068.001,089.301,089.30-2.82%4,587
Jan 30, 20261,104.201,127.851,094.301,120.901,120.901.54%91,323
Jan 29, 20261,055.701,111.751,055.701,103.951,103.953.50%19,900
Jan 28, 20261,055.051,070.901,051.501,066.601,066.60-0.32%6,327
Jan 27, 20261,050.951,076.201,030.001,070.001,070.001.64%3,565
Jan 23, 20261,082.501,082.501,045.951,052.751,052.75-2.73%4,208
Jan 22, 20261,080.001,083.601,068.551,082.351,082.35-0.10%6,373
Jan 21, 20261,060.451,087.801,053.851,083.451,083.452.43%12,325
Jan 20, 20261,059.901,075.001,050.301,057.751,057.75-0.76%15,102
Jan 19, 20261,097.451,097.451,053.551,065.901,065.90-0.23%3,530
Jan 16, 20261,066.101,077.001,059.351,068.401,068.400.27%38,435
Jan 14, 20261,083.001,086.151,062.801,065.501,065.50-1.69%103,580
Jan 13, 20261,082.551,093.201,068.801,083.851,083.85-0.06%4,225
Jan 12, 20261,090.601,103.051,073.151,084.451,084.45-0.56%5,054
Jan 9, 20261,083.401,103.751,075.451,090.551,090.550.73%59,957
Jan 8, 20261,076.701,089.851,067.351,082.701,082.700.44%501,283
Jan 7, 20261,056.551,080.251,055.501,077.951,077.95-28,560
Jan 6, 20261,079.151,086.251,070.101,078.001,078.00-0.11%8,488
Jan 5, 20261,063.001,102.001,063.001,079.151,079.152.09%27,403
Jan 2, 20261,058.301,062.751,044.551,057.051,057.05-8,786
Jan 1, 20261,073.351,073.351,048.651,057.001,057.000.18%2,161
Dec 31, 20251,047.801,061.301,045.301,055.151,055.150.78%3,747
Dec 30, 20251,043.551,062.651,043.551,047.001,047.00-0.89%1,695
Dec 29, 20251,057.951,075.001,052.151,056.351,056.35-0.90%35,857
Dec 26, 20251,051.101,086.701,051.101,065.951,065.950.52%15,078
Dec 24, 20251,042.251,066.001,042.251,060.401,060.401.13%18,552
Dec 23, 20251,066.001,066.001,035.401,048.501,048.50-1.31%7,930
Dec 22, 20251,051.001,074.051,051.001,062.401,062.401.28%8,201
Dec 19, 20251,063.301,063.301,047.851,049.001,049.00-1.31%4,279
Dec 18, 20251,031.001,065.001,031.001,062.951,062.951.00%72,801
Dec 17, 20251,047.501,055.801,039.251,052.451,052.450.50%2,637
Dec 16, 20251,051.051,057.451,037.301,047.251,047.25-1.35%5,356
Dec 15, 20251,055.601,067.951,055.351,061.551,061.550.61%6,429
Dec 12, 20251,030.201,067.601,026.801,055.101,055.102.98%10,711
Dec 11, 20251,017.451,034.951,011.701,024.551,024.550.45%5,160
Dec 10, 2025999.401,030.00999.401,019.951,019.952.10%3,431
Dec 9, 2025986.451,002.85981.00998.95998.950.15%55,903
Dec 8, 20251,010.501,016.50990.00997.45997.45-1.29%8,095
Dec 5, 20251,001.701,019.651,001.701,010.501,010.500.31%9,054
Dec 4, 20251,022.001,022.00986.001,007.401,007.40-1.99%3,540
Dec 3, 20251,019.701,029.051,010.651,027.901,027.900.58%3,591
Dec 2, 2025986.151,026.60986.151,022.001,022.00-0.11%2,337
Dec 1, 20251,037.451,040.851,019.101,023.101,023.10-1.38%3,994
Nov 28, 20251,010.001,040.851,005.051,037.451,037.451.83%13,205
Nov 27, 20251,016.201,020.951,009.501,018.851,018.850.40%6,090
Nov 26, 20251,009.101,018.351,000.851,014.801,014.800.58%52,032
Nov 25, 20251,010.001,013.55996.051,008.901,008.900.03%2,483
Nov 24, 20251,015.951,020.051,005.851,008.551,008.55-0.02%2,571
Nov 21, 20251,013.251,032.75993.451,008.751,008.751.19%30,896
Nov 20, 2025985.451,003.60985.45996.85996.850.52%2,477
Nov 19, 2025992.75995.75978.80991.65991.650.76%2,447
Nov 18, 2025991.15999.00982.55984.20984.20-1.01%1,785
Nov 17, 2025982.251,001.60981.00994.20994.201.36%11,732
Nov 14, 2025975.20989.55968.00980.85980.85-0.77%11,921
Nov 13, 20251,015.151,015.15980.85988.45988.45-1.75%4,367
Nov 12, 2025998.201,008.25994.801,006.051,006.050.80%4,605
Nov 11, 20251,026.551,026.70993.00998.05998.05-3.36%6,889
Nov 10, 20251,035.051,036.351,024.901,032.701,032.70-0.04%2,463
Nov 7, 20251,033.301,036.151,015.001,033.101,033.10-0.06%6,000
Nov 6, 20251,053.151,053.151,011.051,033.751,033.750.60%10,105
Nov 4, 20251,028.001,038.351,014.701,027.551,027.550.26%3,213
Nov 3, 20251,054.051,054.051,020.101,024.851,024.85-1.75%4,474
Oct 31, 20251,051.851,056.701,039.201,043.151,043.15-1.17%4,272
Oct 30, 20251,045.251,062.001,036.351,055.501,055.50-0.22%5,669
Oct 29, 20251,061.551,063.951,040.551,057.801,057.80-0.25%8,523
Oct 28, 20251,059.501,067.501,048.101,060.401,060.400.23%17,893
Oct 27, 20251,051.001,061.951,036.851,058.001,058.001.09%13,984
Oct 24, 20251,045.751,051.001,033.701,046.551,046.55-0.05%7,891
Oct 23, 20251,025.551,052.001,025.551,047.101,047.100.74%8,350
Oct 21, 20251,011.051,053.601,011.051,039.451,039.451.09%1,601
Oct 20, 20251,017.001,032.451,007.001,028.201,028.200.63%8,061
Oct 17, 20251,026.001,028.201,012.951,021.801,021.80-0.63%2,055
Oct 16, 20251,020.001,037.001,020.001,028.301,028.301.42%1,959
Oct 15, 20251,003.551,019.001,001.801,013.901,013.901.11%3,167
Oct 14, 20251,010.201,015.35999.401,002.751,002.75-0.80%193,275
Oct 13, 20251,015.001,019.801,008.001,010.851,010.85-0.84%4,725