Skip to main content
The Ramco Cements Limited (NSE:RAMCOCEM)
India flag India · Delayed Price · Currency is INR
1,011.00
-4.40 (-0.43%)
At close: Dec 5, 2025

The Ramco Cements Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,007.201,020.001,004.601,011.001,011.00-0.43%143,862
Dec 4, 20251,017.001,027.301,010.001,015.401,015.40-1.18%133,997
Dec 3, 20251,020.501,032.301,009.601,027.501,027.500.49%139,335
Dec 2, 20251,020.001,028.201,014.001,022.501,022.50-0.07%76,154
Dec 1, 20251,040.001,042.801,018.201,023.201,023.20-1.38%151,102
Nov 28, 20251,022.001,040.001,005.101,037.501,037.501.76%295,428
Nov 27, 20251,014.201,023.301,008.101,019.601,019.600.27%178,276
Nov 26, 20251,013.601,019.001,001.301,016.901,016.901.02%341,496
Nov 25, 20251,015.801,015.80995.801,006.601,006.60-0.44%126,694
Nov 24, 20251,014.601,020.901,006.001,011.001,011.000.05%248,278
Nov 21, 20251,000.501,032.70992.101,010.501,010.501.37%1,135,358
Nov 20, 2025996.001,001.90988.50996.80996.800.54%130,379
Nov 19, 2025989.20995.50979.00991.40991.400.75%135,654
Nov 18, 2025998.90998.90983.00984.00984.00-1.09%162,043
Nov 17, 2025986.901,002.00980.70994.80994.801.48%142,645
Nov 14, 2025978.60989.40965.50980.30980.30-0.74%280,309
Nov 13, 20251,005.701,010.00981.00987.60987.60-1.80%281,711
Nov 12, 20251,000.301,010.00993.301,005.701,005.700.69%211,086
Nov 11, 20251,033.501,037.90992.70998.80998.80-3.29%591,788
Nov 10, 20251,036.101,036.901,024.501,032.801,032.80-0.07%455,663
Nov 7, 20251,022.001,038.201,013.701,033.501,033.500.03%128,539
Nov 6, 20251,054.001,054.001,011.901,033.201,033.200.60%523,522
Nov 4, 20251,025.501,039.201,015.701,027.001,027.000.15%152,251
Nov 3, 20251,049.001,049.001,020.001,025.501,025.50-1.81%258,845
Oct 31, 20251,055.351,056.951,035.201,044.451,044.45-1.03%64,417
Oct 30, 20251,057.651,062.351,036.401,055.351,055.35-0.22%131,619
Oct 29, 20251,063.001,064.001,039.251,057.651,057.65-0.14%158,292
Oct 28, 20251,058.401,062.001,048.001,059.101,059.100.07%263,432
Oct 27, 20251,052.001,062.001,036.151,058.401,058.401.11%343,034
Oct 24, 20251,048.001,050.751,033.201,046.801,046.800.01%199,191
Oct 23, 20251,035.001,052.001,030.101,046.651,046.650.75%227,254
Oct 21, 20251,038.501,053.501,030.951,038.901,038.901.00%56,474
Oct 20, 20251,035.001,035.001,007.001,028.651,028.650.49%253,324
Oct 17, 20251,024.051,029.901,012.551,023.601,023.60-0.53%102,266
Oct 16, 20251,021.001,037.301,020.001,029.101,029.101.31%679,785
Oct 15, 20251,005.001,019.701,001.801,015.751,015.751.34%190,377
Oct 14, 20251,010.901,016.00999.301,002.351,002.35-0.85%170,063
Oct 13, 20251,012.401,019.151,006.501,010.901,010.90-0.76%226,724
Oct 10, 20251,012.501,026.301,003.601,018.651,018.651.04%271,305
Oct 9, 2025998.001,011.75989.651,008.201,008.200.96%181,802
Oct 8, 20251,005.701,010.45996.60998.60998.60-0.71%230,988
Oct 7, 2025990.501,025.00987.751,005.701,005.702.67%1,829,634
Oct 6, 2025982.00997.00972.00979.50979.50-1.04%623,663
Oct 3, 2025993.001,004.80977.35989.75989.75-0.30%476,896
Oct 1, 2025989.95995.25963.05992.70992.700.74%491,164
Sep 30, 20251,004.701,010.90980.00985.40985.40-1.15%280,594
Sep 29, 20251,010.001,024.80990.00996.90996.90-0.47%428,654
Sep 26, 20251,028.001,032.30997.001,001.601,001.60-2.57%361,303
Sep 25, 20251,040.001,047.101,020.601,028.001,028.00-1.15%242,245
Sep 24, 20251,045.001,052.901,031.301,040.001,040.00-0.48%100,645
Sep 23, 20251,051.001,069.501,044.001,045.001,045.000.06%282,944
Sep 22, 20251,055.001,062.701,041.101,044.401,044.40-0.93%324,231
Sep 19, 20251,060.001,066.901,049.701,054.201,054.20-0.77%162,433
Sep 18, 20251,067.801,069.401,052.001,062.401,062.400.02%129,030
Sep 17, 20251,043.901,087.301,043.901,062.201,062.202.13%521,691
Sep 16, 20251,049.901,056.501,035.301,040.001,040.00-0.57%244,104
Sep 15, 20251,038.901,055.001,030.901,046.001,046.001.46%414,010
Sep 12, 20251,035.201,052.901,026.501,030.901,030.90-0.01%348,243
Sep 11, 20251,050.001,052.501,027.001,031.001,031.00-1.42%105,881
Sep 10, 20251,058.901,066.101,043.501,045.901,045.90-0.89%133,347
Sep 9, 20251,058.001,064.201,041.901,055.301,055.300.52%141,142
Sep 8, 20251,069.801,080.401,046.501,049.801,049.80-1.87%250,169
Sep 5, 20251,096.001,097.401,065.501,069.801,069.80-1.88%210,895
Sep 4, 20251,098.001,098.001,069.201,090.301,090.300.54%247,648
Sep 3, 20251,080.601,093.001,066.301,084.401,084.400.35%143,266
Sep 2, 20251,067.001,084.001,061.601,080.601,080.602.09%122,087
Sep 1, 20251,038.501,068.001,038.501,058.501,058.501.12%107,144
Aug 29, 20251,037.901,051.001,025.001,046.801,046.801.21%177,144
Aug 28, 20251,050.901,051.001,020.301,034.301,034.30-0.88%250,906
Aug 26, 20251,064.001,065.201,038.601,043.501,043.50-1.89%175,899
Aug 25, 20251,081.901,086.501,058.001,063.601,063.60-0.90%223,045
Aug 22, 20251,113.801,113.801,064.101,073.301,073.30-3.43%353,569
Aug 21, 20251,124.001,124.001,100.001,111.401,111.40-0.29%106,718
Aug 20, 20251,093.001,120.001,078.601,114.601,114.602.59%157,272
Aug 19, 20251,089.901,091.001,068.601,086.501,086.50-0.07%104,397
Aug 18, 20251,100.001,100.001,071.201,087.301,087.301.93%149,127
Aug 14, 20251,063.001,077.001,056.401,066.701,066.700.08%59,928
Aug 13, 20251,058.401,093.201,053.401,065.901,065.900.62%302,509
Aug 12, 20251,080.001,086.901,047.201,059.301,059.30-1.04%293,297
Aug 11, 20251,051.001,086.001,032.501,070.401,070.40-0.13%352,402
Aug 8, 20251,120.001,120.001,055.001,071.801,071.80-5.73%841,228
Aug 7, 20251,149.301,160.401,128.801,136.901,136.90-1.08%177,197
Aug 6, 20251,160.001,165.901,140.301,149.301,149.30-1.02%111,614
Aug 5, 20251,174.901,178.001,145.001,161.101,159.10-0.88%158,611
Aug 4, 20251,161.601,182.801,145.901,171.401,169.381.76%174,103
Aug 1, 20251,184.801,185.001,134.001,151.101,149.12-2.22%165,814
Jul 31, 20251,192.001,209.001,170.101,177.201,175.17-2.01%310,445
Jul 30, 20251,193.001,206.901,174.801,201.401,199.330.68%558,285
Jul 29, 20251,167.901,195.001,150.601,193.301,191.241.98%372,439
Jul 28, 20251,144.101,177.301,142.001,170.101,168.082.27%395,216
Jul 25, 20251,178.901,180.101,135.101,144.101,142.13-2.89%223,804
Jul 24, 20251,189.101,194.901,167.301,178.201,176.17-0.92%261,906
Jul 23, 20251,190.001,195.901,163.401,189.101,187.05-0.08%333,717
Jul 22, 20251,149.601,196.001,149.201,190.001,187.953.51%1,167,477
Jul 21, 20251,160.001,169.501,143.001,149.601,147.62-0.43%110,042
Jul 18, 20251,175.101,179.701,150.001,154.601,152.61-1.92%332,962
Jul 17, 20251,166.001,189.601,148.901,177.201,175.170.88%318,176
Jul 16, 20251,151.001,169.801,137.601,166.901,164.891.35%269,888
Jul 15, 20251,124.301,156.101,124.201,151.301,149.321.54%318,543
Jul 14, 20251,146.001,169.801,123.001,133.801,131.85-0.60%1,181,988