Ramco Cements Limited RAMCOCEM
NSE · India · Non-Energy Minerals
INR 830.85-14.70 (-1.74%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 845.55 | +0.15% | INR 849.90 | INR 869.00 | INR 842.05 | 205.67K |
| 2026-09-29 | INR 844.25 | -0.52% | INR 849.70 | INR 850.00 | INR 822.05 | 339.01K |
| 2026-09-28 | INR 848.65 | -2.18% | INR 867.55 | INR 869.75 | INR 845.70 | 76.18K |
| 2026-09-25 | INR 867.55 | -0.52% | INR 868.00 | INR 875.45 | INR 858.55 | 301.25K |
| 2026-09-24 | INR 872.10 | -1.46% | INR 884.90 | INR 888.80 | INR 866.95 | 91.37K |
| 2026-09-23 | INR 885.05 | +0.18% | INR 883.75 | INR 889.65 | INR 878.00 | 237.49K |
| 2026-09-22 | INR 883.50 | -0.18% | INR 880.00 | INR 889.90 | INR 872.50 | 292.30K |
| 2026-09-21 | INR 885.10 | +1.76% | INR 884.90 | INR 898.00 | INR 874.30 | 373.06K |
| 2026-09-18 | INR 869.75 | +1.26% | INR 857.50 | INR 881.95 | INR 857.50 | 212.95K |
| 2026-09-17 | INR 858.95 | -0.49% | INR 862.75 | INR 864.80 | INR 852.80 | 96.80K |
| 2026-09-16 | INR 863.15 | +0.42% | INR 859.55 | INR 868.80 | INR 849.20 | 270.75K |
| 2026-09-15 | INR 859.55 | -0.82% | INR 869.40 | INR 870.10 | INR 855.35 | 187.59K |
| 2026-09-11 | INR 866.65 | -0.36% | INR 860.00 | INR 869.90 | INR 851.75 | 301.86K |
| 2026-09-10 | INR 869.75 | +0.33% | INR 866.85 | INR 875.40 | INR 853.45 | 555.76K |
| 2026-09-09 | INR 866.85 | -0.53% | INR 871.55 | INR 876.10 | INR 859.20 | 177.47K |
| 2026-09-08 | INR 871.45 | -0.01% | INR 876.00 | INR 881.90 | INR 865.00 | 201.47K |
| 2026-09-07 | INR 871.50 | -1.47% | INR 884.55 | INR 890.00 | INR 868.00 | 156.81K |
| 2026-09-04 | INR 884.50 | +0.61% | INR 882.60 | INR 894.00 | INR 873.80 | 98.36K |
| 2026-09-03 | INR 879.15 | +1.71% | INR 860.55 | INR 882.70 | INR 860.55 | 74.86K |
| 2026-09-02 | INR 864.35 | -1.26% | INR 878.25 | INR 878.25 | INR 856.75 | 100.53K |
| 2026-09-01 | INR 875.35 | -0.48% | INR 883.00 | INR 883.05 | INR 869.00 | 76.54K |
| 2026-08-31 | INR 879.55 | -1.80% | INR 899.00 | INR 899.50 | INR 877.15 | 134.24K |
| 2026-08-28 | INR 895.65 | +0.35% | INR 892.80 | INR 899.45 | INR 883.40 | 243.57K |
| 2026-08-27 | INR 892.55 | -5.11% | INR 943.00 | INR 943.00 | INR 890.35 | 706.11K |
| 2026-08-26 | INR 940.65 | +3.46% | INR 915.40 | INR 944.00 | INR 911.15 | 269.78K |
| 2026-08-25 | INR 909.15 | +0.58% | INR 915.00 | INR 939.05 | INR 902.00 | 629.36K |
| 2026-08-24 | INR 903.90 | +0.54% | INR 908.10 | INR 925.00 | INR 896.50 | 386.33K |
| 2026-08-21 | INR 899.05 | -0.87% | INR 907.00 | INR 913.50 | INR 895.00 | 239.79K |
| 2026-08-20 | INR 906.95 | +0.53% | INR 907.00 | INR 915.00 | INR 901.20 | 202.42K |
| 2026-08-19 | INR 902.20 | -0.84% | INR 910.10 | INR 916.25 | INR 892.35 | 250.36K |
| 2026-08-18 | INR 909.80 | -1.39% | INR 922.60 | INR 924.25 | INR 897.15 | 232.98K |
| 2026-08-17 | INR 922.60 | +1.70% | INR 917.00 | INR 926.20 | INR 905.05 | 242.35K |
| 2026-08-14 | INR 907.20 | -0.18% | INR 911.80 | INR 937.80 | INR 902.25 | 446.77K |
| 2026-08-13 | INR 908.80 | -1.06% | INR 924.05 | INR 925.05 | INR 906.75 | 219.30K |
| 2026-08-12 | INR 918.55 | -1.66% | INR 938.40 | INR 940.00 | INR 914.00 | 210.44K |
| 2026-08-11 | INR 934.05 | -2.07% | INR 953.75 | INR 957.00 | INR 930.10 | 226.89K |
| 2026-08-10 | INR 953.75 | +2.14% | INR 920.00 | INR 989.30 | INR 920.00 | 1.69M |
| 2026-08-07 | INR 933.80 | -0.35% | INR 940.00 | INR 944.00 | INR 914.85 | 221.19K |
| 2026-08-06 | INR 937.10 | +1.62% | INR 924.00 | INR 945.85 | INR 919.05 | 80.02K |
| 2026-08-05 | INR 922.15 | -2.51% | INR 953.25 | INR 953.25 | INR 905.40 | 128.91K |
| 2026-08-04 | INR 945.90 | +0.07% | INR 950.00 | INR 950.00 | INR 935.75 | 44.36K |
| 2026-08-03 | INR 945.25 | +2.94% | INR 920.15 | INR 950.00 | INR 920.15 | 128.26K |
| 2026-07-31 | INR 918.25 | +0.36% | INR 910.95 | INR 921.75 | INR 910.95 | 45.29K |
| 2026-07-30 | INR 915.00 | -0.71% | INR 918.00 | INR 921.50 | INR 908.40 | 588.77K |
| 2026-07-29 | INR 921.50 | +1.43% | INR 912.00 | INR 927.80 | INR 912.00 | 51.34K |
| 2026-07-28 | INR 908.50 | -1.22% | INR 913.05 | INR 920.90 | INR 901.65 | 169.09K |
| 2026-07-27 | INR 919.75 | +0.54% | INR 907.00 | INR 926.00 | INR 907.00 | 58.58K |
| 2026-07-24 | INR 914.80 | -0.03% | INR 914.20 | INR 918.00 | INR 902.00 | 34.80K |
| 2026-07-23 | INR 915.10 | +0.89% | INR 907.05 | INR 918.20 | INR 902.80 | 73.28K |
| 2026-07-22 | INR 907.00 | -1.18% | INR 924.95 | INR 924.95 | INR 903.10 | 85.73K |
| 2026-07-21 | INR 917.80 | -0.86% | INR 927.10 | INR 940.00 | INR 914.40 | 122.66K |
| 2026-07-20 | INR 925.80 | +0.65% | INR 920.00 | INR 934.20 | INR 913.15 | 60.09K |
| 2026-07-17 | INR 919.80 | -1.45% | INR 931.00 | INR 938.95 | INR 916.00 | 53.81K |
| 2026-07-16 | INR 933.35 | +0.01% | INR 935.90 | INR 946.00 | INR 926.00 | 93.31K |
| 2026-07-15 | INR 933.30 | +0.52% | INR 931.10 | INR 953.00 | INR 923.00 | 204.77K |
| 2026-07-14 | INR 928.45 | -1.04% | INR 938.20 | INR 939.80 | INR 923.00 | 36.57K |
| 2026-07-13 | INR 938.20 | -0.41% | INR 943.55 | INR 946.75 | INR 931.00 | 73.81K |
| 2026-07-10 | INR 942.10 | +2.17% | INR 925.10 | INR 945.95 | INR 924.00 | 83.81K |
| 2026-07-09 | INR 922.10 | +1.49% | INR 908.60 | INR 926.45 | INR 908.60 | 24.09K |
| 2026-07-08 | INR 908.60 | -3.03% | INR 932.00 | INR 939.50 | INR 904.05 | 96.76K |
| 2026-07-07 | INR 936.95 | -0.16% | INR 933.50 | INR 949.60 | INR 928.80 | 71.52K |
| 2026-07-06 | INR 938.45 | -0.96% | INR 947.55 | INR 959.80 | INR 930.05 | 103.58K |
| 2026-07-03 | INR 947.55 | +0.47% | INR 945.00 | INR 962.35 | INR 942.50 | 129.91K |
| 2026-07-02 | INR 943.15 | +1.22% | INR 938.00 | INR 947.55 | INR 929.55 | 410.96K |
| 2026-07-01 | INR 931.75 | +0.19% | INR 931.00 | INR 944.45 | INR 923.05 | 905.20K |
| 2026-06-30 | INR 929.95 | +0.03% | INR 929.70 | INR 936.50 | INR 915.95 | 510.39K |
| 2026-06-29 | INR 929.70 | +1.15% | INR 914.50 | INR 933.35 | INR 912.85 | 623.59K |
| 2026-06-26 | INR 919.10 | 0.00% | INR 919.10 | INR 919.10 | INR 919.10 | 0 |
| 2026-06-25 | INR 919.10 | +0.59% | INR 920.00 | INR 938.00 | INR 913.90 | 562.38K |
| 2026-06-24 | INR 913.75 | +4.29% | INR 879.95 | INR 920.00 | INR 875.10 | 326.31K |
| 2026-06-23 | INR 876.15 | -1.15% | INR 895.75 | INR 895.75 | INR 871.40 | 158.43K |
| 2026-06-22 | INR 886.35 | +0.12% | INR 892.00 | INR 901.65 | INR 879.00 | 113.08K |
| 2026-06-19 | INR 885.30 | -0.57% | INR 893.80 | INR 893.80 | INR 882.05 | 60.90K |
| 2026-06-18 | INR 890.35 | -0.39% | INR 906.95 | INR 906.95 | INR 885.00 | 118.35K |
| 2026-06-17 | INR 893.85 | +1.33% | INR 880.05 | INR 909.00 | INR 877.50 | 241.07K |
| 2026-06-16 | INR 882.15 | -3.19% | INR 909.00 | INR 910.55 | INR 877.40 | 217.95K |
| 2026-06-15 | INR 911.25 | +3.48% | INR 887.00 | INR 920.00 | INR 880.00 | 262.46K |
| 2026-06-12 | INR 880.60 | +3.48% | INR 856.50 | INR 886.50 | INR 846.20 | 312.76K |
| 2026-06-11 | INR 851.00 | -0.05% | INR 845.05 | INR 854.00 | INR 841.00 | 171.29K |
| 2026-06-10 | INR 851.45 | -0.02% | INR 852.00 | INR 855.45 | INR 838.30 | 208.22K |
| 2026-06-09 | INR 851.65 | -0.39% | INR 860.00 | INR 864.00 | INR 847.00 | 146.67K |
| 2026-06-08 | INR 855.00 | -2.92% | INR 874.05 | INR 874.05 | INR 850.65 | 63.17K |
| 2026-06-05 | INR 880.70 | +0.38% | INR 879.85 | INR 887.95 | INR 870.95 | 120.72K |
| 2026-06-04 | INR 877.40 | +2.04% | INR 853.50 | INR 891.00 | INR 853.50 | 119.70K |
| 2026-06-03 | INR 859.85 | -1.33% | INR 871.40 | INR 875.95 | INR 852.00 | 103.84K |
| 2026-06-02 | INR 871.40 | +0.73% | INR 861.00 | INR 879.00 | INR 847.30 | 171.28K |
| 2026-06-01 | INR 865.05 | -0.71% | INR 877.50 | INR 877.50 | INR 859.00 | 173.36K |
| 2026-05-29 | INR 871.20 | -1.76% | INR 890.40 | INR 894.95 | INR 866.00 | 223.22K |
| 2026-05-28 | INR 886.80 | 0.00% | INR 886.80 | INR 886.80 | INR 886.80 | 0 |
| 2026-05-27 | INR 886.80 | -0.54% | INR 896.10 | INR 905.55 | INR 883.00 | 153.39K |