The Ramco Cements Limited (BOM:500260)
India
· Delayed Price · Currency is INR 1,007.40
-20.50 (-1.99%)
At close: Dec 4, 2025
The Ramco Cements Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,001.70 | 1,019.65 | 1,001.70 | 1,010.50 | 1,010.50 | 0.31% | 9,054 |
| Dec 4, 2025 | 1,022.00 | 1,022.00 | 986.00 | 1,007.40 | 1,007.40 | -1.99% | 3,540 |
| Dec 3, 2025 | 1,019.70 | 1,029.05 | 1,010.65 | 1,027.90 | 1,027.90 | 0.58% | 3,591 |
| Dec 2, 2025 | 986.15 | 1,026.60 | 986.15 | 1,022.00 | 1,022.00 | -0.11% | 2,337 |
| Dec 1, 2025 | 1,037.45 | 1,040.85 | 1,019.10 | 1,023.10 | 1,023.10 | -1.38% | 3,994 |
| Nov 28, 2025 | 1,010.00 | 1,040.85 | 1,005.05 | 1,037.45 | 1,037.45 | 1.83% | 13,205 |
| Nov 27, 2025 | 1,016.20 | 1,020.95 | 1,009.50 | 1,018.85 | 1,018.85 | 0.40% | 6,090 |
| Nov 26, 2025 | 1,009.10 | 1,018.35 | 1,000.85 | 1,014.80 | 1,014.80 | 0.58% | 52,032 |
| Nov 25, 2025 | 1,010.00 | 1,013.55 | 996.05 | 1,008.90 | 1,008.90 | 0.03% | 2,483 |
| Nov 24, 2025 | 1,015.95 | 1,020.05 | 1,005.85 | 1,008.55 | 1,008.55 | -0.02% | 2,571 |
| Nov 21, 2025 | 1,013.25 | 1,032.75 | 993.45 | 1,008.75 | 1,008.75 | 1.19% | 30,896 |
| Nov 20, 2025 | 985.45 | 1,003.60 | 985.45 | 996.85 | 996.85 | 0.52% | 2,477 |
| Nov 19, 2025 | 992.75 | 995.75 | 978.80 | 991.65 | 991.65 | 0.76% | 2,447 |
| Nov 18, 2025 | 991.15 | 999.00 | 982.55 | 984.20 | 984.20 | -1.01% | 1,785 |
| Nov 17, 2025 | 982.25 | 1,001.60 | 981.00 | 994.20 | 994.20 | 1.36% | 11,732 |
| Nov 14, 2025 | 975.20 | 989.55 | 968.00 | 980.85 | 980.85 | -0.77% | 11,921 |
| Nov 13, 2025 | 1,015.15 | 1,015.15 | 980.85 | 988.45 | 988.45 | -1.75% | 4,367 |
| Nov 12, 2025 | 998.20 | 1,008.25 | 994.80 | 1,006.05 | 1,006.05 | 0.80% | 4,605 |
| Nov 11, 2025 | 1,026.55 | 1,026.70 | 993.00 | 998.05 | 998.05 | -3.36% | 6,889 |
| Nov 10, 2025 | 1,035.05 | 1,036.35 | 1,024.90 | 1,032.70 | 1,032.70 | -0.04% | 2,463 |
| Nov 7, 2025 | 1,033.30 | 1,036.15 | 1,015.00 | 1,033.10 | 1,033.10 | -0.06% | 6,000 |
| Nov 6, 2025 | 1,053.15 | 1,053.15 | 1,011.05 | 1,033.75 | 1,033.75 | 0.60% | 10,105 |
| Nov 4, 2025 | 1,028.00 | 1,038.35 | 1,014.70 | 1,027.55 | 1,027.55 | 0.26% | 3,213 |
| Nov 3, 2025 | 1,054.05 | 1,054.05 | 1,020.10 | 1,024.85 | 1,024.85 | -1.75% | 4,474 |
| Oct 31, 2025 | 1,051.85 | 1,056.70 | 1,039.20 | 1,043.15 | 1,043.15 | -1.17% | 4,272 |
| Oct 30, 2025 | 1,045.25 | 1,062.00 | 1,036.35 | 1,055.50 | 1,055.50 | -0.22% | 5,669 |
| Oct 29, 2025 | 1,061.55 | 1,063.95 | 1,040.55 | 1,057.80 | 1,057.80 | -0.25% | 8,523 |
| Oct 28, 2025 | 1,059.50 | 1,067.50 | 1,048.10 | 1,060.40 | 1,060.40 | 0.23% | 17,893 |
| Oct 27, 2025 | 1,051.00 | 1,061.95 | 1,036.85 | 1,058.00 | 1,058.00 | 1.09% | 13,984 |
| Oct 24, 2025 | 1,045.75 | 1,051.00 | 1,033.70 | 1,046.55 | 1,046.55 | -0.05% | 7,891 |
| Oct 23, 2025 | 1,025.55 | 1,052.00 | 1,025.55 | 1,047.10 | 1,047.10 | 0.74% | 8,350 |
| Oct 21, 2025 | 1,011.05 | 1,053.60 | 1,011.05 | 1,039.45 | 1,039.45 | 1.09% | 1,601 |
| Oct 20, 2025 | 1,017.00 | 1,032.45 | 1,007.00 | 1,028.20 | 1,028.20 | 0.63% | 8,061 |
| Oct 17, 2025 | 1,026.00 | 1,028.20 | 1,012.95 | 1,021.80 | 1,021.80 | -0.63% | 2,055 |
| Oct 16, 2025 | 1,020.00 | 1,037.00 | 1,020.00 | 1,028.30 | 1,028.30 | 1.42% | 1,959 |
| Oct 15, 2025 | 1,003.55 | 1,019.00 | 1,001.80 | 1,013.90 | 1,013.90 | 1.11% | 3,167 |
| Oct 14, 2025 | 1,010.20 | 1,015.35 | 999.40 | 1,002.75 | 1,002.75 | -0.80% | 193,275 |
| Oct 13, 2025 | 1,015.00 | 1,019.80 | 1,008.00 | 1,010.85 | 1,010.85 | -0.84% | 4,725 |
| Oct 10, 2025 | 1,009.70 | 1,025.00 | 1,005.90 | 1,019.45 | 1,019.45 | 1.06% | 203,556 |
| Oct 9, 2025 | 996.00 | 1,011.60 | 990.15 | 1,008.75 | 1,008.75 | 1.11% | 3,271 |
| Oct 8, 2025 | 1,005.80 | 1,009.00 | 996.40 | 997.70 | 997.70 | -0.81% | 8,045 |
| Oct 7, 2025 | 987.00 | 1,025.60 | 987.00 | 1,005.80 | 1,005.80 | 2.80% | 34,648 |
| Oct 6, 2025 | 989.00 | 996.75 | 973.00 | 978.45 | 978.45 | -1.15% | 8,989 |
| Oct 3, 2025 | 1,000.00 | 1,001.70 | 978.10 | 989.85 | 989.85 | -0.23% | 4,700 |
| Oct 1, 2025 | 981.05 | 995.00 | 963.55 | 992.15 | 992.15 | 0.87% | 7,213 |
| Sep 30, 2025 | 1,002.00 | 1,010.80 | 980.80 | 983.55 | 983.55 | -1.42% | 4,851 |
| Sep 29, 2025 | 1,001.15 | 1,024.00 | 993.00 | 997.70 | 997.70 | -0.52% | 8,119 |
| Sep 26, 2025 | 1,025.00 | 1,026.10 | 998.00 | 1,002.95 | 1,002.95 | -2.21% | 4,256 |
| Sep 25, 2025 | 1,037.10 | 1,047.45 | 1,022.50 | 1,025.65 | 1,025.65 | -1.26% | 2,147 |
| Sep 24, 2025 | 1,035.05 | 1,051.25 | 1,032.70 | 1,038.75 | 1,038.75 | -0.53% | 2,318 |