Skip to main content
The Ramco Cements Limited (BOM:500260)
India flag India · Delayed Price · Currency is INR
957.75
-8.25 (-0.85%)
At close: Apr 28, 2026

The Ramco Cements Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026967.20984.50946.80957.75957.75-0.85%5,404
Apr 27, 2026968.00971.15952.90966.00966.000.13%6,437
Apr 24, 2026954.65968.75953.65964.70964.700.65%2,296
Apr 23, 2026994.00994.00952.80958.50958.50-3.57%8,671
Apr 22, 20261,010.851,010.85987.40993.95993.95-1.33%6,817
Apr 21, 20261,016.001,017.00997.651,007.301,007.30-0.50%2,600
Apr 20, 2026997.401,023.30997.401,012.351,012.350.09%6,172
Apr 17, 20261,015.951,018.20996.101,011.451,011.451.03%4,156
Apr 16, 20261,017.901,025.00995.551,001.151,001.15-0.18%3,577
Apr 15, 2026995.651,009.20990.051,002.951,002.950.85%2,714
Apr 13, 2026952.401,001.00952.40994.45994.450.24%3,531
Apr 10, 2026990.151,002.75981.40992.10992.101.24%4,023
Apr 9, 20261,000.001,000.00968.00979.95979.95-1.21%2,143
Apr 8, 2026958.55996.25958.55991.95991.954.84%4,624
Apr 7, 2026940.50948.50925.65946.20946.200.83%2,222
Apr 6, 2026915.35941.95915.35938.45938.451.31%2,352
Apr 2, 2026913.00936.00904.75926.35926.35-1.83%3,341
Apr 1, 2026935.80953.35926.05943.60943.601.63%13,726
Mar 30, 2026906.00956.55887.30928.45928.451.88%11,584
Mar 27, 2026920.00949.45896.35911.35911.35-0.44%10,432
Mar 25, 2026917.25936.70899.55915.40915.402.06%7,551
Mar 24, 2026899.85904.45860.20896.90896.903.29%5,302
Mar 23, 2026924.80924.80863.20868.35868.35-6.07%6,816
Mar 20, 2026945.20960.85919.00924.45924.45-2.17%6,608
Mar 19, 2026947.00965.25936.00945.00945.00-3.87%4,570
Mar 18, 2026971.10987.60966.50983.00983.001.21%5,042
Mar 17, 2026980.05980.05955.30971.20971.20-0.72%2,457
Mar 16, 2026964.10991.00940.30978.25978.250.63%9,026
Mar 13, 20261,017.351,017.35963.05972.15972.15-2.08%4,930
Mar 12, 20261,012.001,012.00977.05992.85992.85-0.15%13,703
Mar 11, 2026995.551,007.15980.00994.35994.35-0.98%5,174
Mar 10, 20261,028.601,037.801,000.001,004.151,004.15-2.20%5,644
Mar 9, 20261,047.751,063.401,014.601,026.751,026.75-5.82%6,543
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