Skip to main content
The Ramco Cements Limited (NSE:RAMCOCEM)
India flag India · Delayed Price · Currency is INR
1,082.90
-17.00 (-1.55%)
Mar 5, 2026, 9:30 AM IST

The Ramco Cements Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20261,075.901,094.001,058.001,085.201,085.20-1.34%119,004
Mar 2, 20261,085.001,111.001,084.101,099.901,099.90-2.65%111,788
Feb 27, 20261,149.001,149.001,117.101,129.801,129.80-0.91%142,406
Feb 26, 20261,151.401,154.901,118.701,140.201,140.20-0.97%87,112
Feb 25, 20261,147.001,160.701,140.201,151.401,151.400.37%78,302
Feb 24, 20261,143.301,152.001,128.401,147.101,147.100.33%59,370
Feb 23, 20261,121.001,151.001,114.501,143.301,143.302.66%173,692
Feb 20, 20261,124.001,127.901,094.101,113.701,113.70-1.20%94,886
Feb 19, 20261,149.701,151.001,110.001,127.201,127.20-1.37%93,317
Feb 18, 20261,168.001,168.001,136.801,142.901,142.90-1.84%278,231
Feb 17, 20261,140.001,170.901,131.801,164.301,164.301.15%109,057
Feb 16, 20261,130.001,160.001,124.101,151.101,151.100.56%108,292
Feb 13, 20261,135.201,148.701,128.701,144.701,144.70-0.03%91,192
Feb 12, 20261,145.001,157.001,122.501,145.001,145.00-0.56%495,487
Feb 11, 20261,161.501,180.001,145.001,151.401,151.40-1.46%278,110
Feb 10, 20261,173.901,188.901,134.101,168.501,168.50-3.02%1,039,444
Feb 9, 20261,175.001,214.501,129.501,204.901,204.903.79%386,962
Feb 6, 20261,165.501,171.901,154.201,160.901,160.90-0.04%48,922
Feb 5, 20261,160.001,171.601,142.501,161.401,161.400.64%87,661
Feb 4, 20261,115.001,157.001,115.001,154.001,154.001.73%131,537
Feb 3, 20261,129.001,151.901,120.101,134.401,134.401.98%245,352
Feb 2, 20261,087.701,129.001,080.101,112.401,112.402.27%433,332
Feb 1, 20261,121.001,123.001,069.001,087.701,087.70-2.97%105,402
Jan 30, 20261,108.001,127.001,093.601,121.001,121.001.72%737,932
Jan 29, 20261,060.001,112.501,060.001,102.001,102.003.30%628,085
Jan 28, 20261,055.001,073.201,055.001,066.801,066.80-0.42%100,800
Jan 27, 20261,050.101,077.201,029.301,071.301,071.301.55%170,148
Jan 23, 20261,087.001,087.001,042.201,055.001,055.00-2.55%321,463
Jan 22, 20261,087.001,087.001,069.201,082.601,082.60-0.06%166,351
Jan 21, 20261,063.001,087.901,054.101,083.301,083.301.97%351,479
Jan 20, 20261,065.401,075.501,046.501,062.401,062.40-0.28%485,561
Jan 19, 20261,062.201,069.901,053.001,065.401,065.40-0.61%71,466
Jan 16, 20261,068.501,076.001,060.001,071.901,071.900.70%139,765
Jan 14, 20261,086.901,088.301,061.501,064.401,064.40-1.89%218,897
Jan 13, 20261,080.201,095.001,069.201,084.901,084.900.13%135,874
Jan 12, 20261,093.801,104.901,073.001,083.501,083.50-0.94%258,473
Jan 9, 20261,086.701,104.401,076.001,093.801,093.801.04%993,714
Jan 8, 20261,080.901,089.001,067.001,082.501,082.500.39%395,019
Jan 7, 20261,078.001,082.301,053.901,078.301,078.300.20%787,911
Jan 6, 20261,083.201,085.001,069.901,076.101,076.10-0.19%229,031
Jan 5, 20261,065.201,102.501,065.201,078.201,078.202.03%530,746
Jan 2, 20261,059.301,063.501,049.501,056.701,056.70-0.15%242,569
Jan 1, 20261,060.001,065.001,047.101,058.301,058.300.16%114,521
Dec 31, 20251,049.001,062.401,045.001,056.601,056.600.82%180,420
Dec 30, 20251,047.401,064.901,041.901,048.001,048.00-0.85%210,129
Dec 29, 20251,063.201,077.301,052.101,057.001,057.00-0.58%264,929
Dec 26, 20251,060.401,087.001,055.601,063.201,063.200.26%353,435
Dec 24, 20251,048.501,067.001,048.501,060.401,060.401.13%552,811
Dec 23, 20251,066.001,066.001,036.501,048.501,048.50-1.10%264,391
Dec 22, 20251,059.001,075.001,050.101,060.201,060.200.94%255,461
Dec 19, 20251,067.001,067.001,048.301,050.301,050.30-1.29%213,087
Dec 18, 20251,053.301,065.301,043.501,064.001,064.001.02%119,378
Dec 17, 20251,052.001,055.001,039.101,053.301,053.300.32%83,910
Dec 16, 20251,062.001,062.001,036.001,049.901,049.90-1.26%389,878
Dec 15, 20251,062.001,068.001,055.501,063.301,063.300.79%436,691
Dec 12, 20251,037.001,067.001,029.201,055.001,055.002.63%693,660
Dec 11, 20251,021.001,034.801,012.001,028.001,028.000.71%195,546
Dec 10, 20251,006.001,033.001,005.901,020.801,020.802.13%495,003
Dec 9, 2025995.901,004.90980.90999.50999.500.36%88,320
Dec 8, 20251,011.001,018.00992.00995.90995.90-1.49%121,368
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