The Ramco Cements Limited - RAMCOCEM.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,017	1,015.4	1,015.4	1,027.3	1,010	133,997
December 03, 2025	1,020.5	1,027.5	1,027.5	1,032.3	1,009.6	139,345
December 02, 2025	1,020	1,022.5	1,022.5	1,028.2	1,014	76,168
December 01, 2025	1,040	1,023.2	1,023.2	1,042.8	1,018.2	151,101
November 28, 2025	1,022	1,037.5	1,037.5	1,040	1,005.1	295,428
November 27, 2025	1,014.2	1,019.6	1,019.6	1,023.3	1,008.1	178,276
November 26, 2025	1,013.6	1,016.9	1,016.9	1,019	1,001.3	341,505
November 25, 2025	1,015.8	1,006.6	1,006.6	1,015.8	995.8	126,836
November 24, 2025	1,014.6	1,011	1,011	1,020.9	1,006	248,298
November 21, 2025	1,000.5	1,010.5	1,010.5	1,032.7	992.1	1.14M
November 19, 2025	989.2	991.4	991.4	995.5	979	135,656
November 18, 2025	998.9	984	984	998.9	983	162,043
November 17, 2025	986.9	994.8	994.8	1,002	980.7	142,654
November 14, 2025	978.6	980.3	980.3	989.4	965.5	280,309
November 13, 2025	1,005.7	987.6	987.6	1,010	981	281,726
November 12, 2025	1,000.3	1,005.7	1,005.7	1,010	993.3	211,089
November 11, 2025	1,033.5	998.8	998.8	1,037.9	992.7	591,788
November 10, 2025	1,036.1	1,032.8	1,032.8	1,036.9	1,024.5	455,663
November 07, 2025	1,022	1,033.5	1,033.5	1,038.2	1,013.7	128,544
November 06, 2025	1,054	1,033.2	1,033.2	1,054	1,011.9	523,522
November 04, 2025	1,025.5	1,027	1,027	1,039.2	1,015.7	152,251
November 03, 2025	1,049	1,025.5	1,025.5	1,049	1,020	258,845
November 02, 2025	1,049	1,025.5	1,025.5	1,049	1,020	258,845
October 31, 2025	1,055.35	1,044.45	1,044.45	1,056.95	1,035.2	64,441
October 30, 2025	1,057.65	1,055.35	1,055.35	1,062.35	1,036.4	131,709
October 29, 2025	1,063	1,057.65	1,057.65	1,064	1,039.25	158,297
October 28, 2025	1,058.4	1,059.1	1,059.1	1,062	1,048	263,463
October 27, 2025	1,052	1,058.4	1,058.4	1,062	1,036.15	343,036
October 24, 2025	1,048	1,046.8	1,046.8	1,050.75	1,033.2	199,191
October 23, 2025	1,035	1,046.65	1,046.65	1,052	1,030.1	227,295
October 21, 2025	1,038.5	1,038.9	1,038.9	1,053.5	1,030.95	56,474
October 20, 2025	1,035	1,028.65	1,028.65	1,035	1,007	253,324
October 17, 2025	1,024.05	1,023.6	1,023.6	1,029.9	1,012.55	102,358
October 16, 2025	1,021	1,030	1,030	1,037.3	1,020	646,516
October 15, 2025	1,005	1,015.75	1,015.75	1,019.7	1,001.8	190,400
October 14, 2025	1,010.9	1,002.35	1,002.35	1,016	999.3	170,113
October 13, 2025	1,012.4	1,010.9	1,010.9	1,019.15	1,006.5	226,724
October 10, 2025	1,012.5	1,018.65	1,018.65	1,026.3	1,003.6	271,329
October 09, 2025	998	1,008.2	1,008.2	1,011.75	989.65	181,804
October 08, 2025	1,005.7	998.6	998.6	1,010.45	996.6	231,002
October 07, 2025	990.5	1,005.7	1,005.7	1,025	987.75	1.83M
October 06, 2025	982	979.5	979.5	997	972	623,691
October 03, 2025	993	989.75	989.75	1,004.8	977.35	476,900
October 01, 2025	989.95	992.7	992.7	995.25	963.05	491,189
September 30, 2025	1,004.7	985.4	985.4	1,010.9	980	280,771
September 29, 2025	1,010	996.9	996.9	1,024.8	990	429,001
September 26, 2025	1,028	1,001.6	1,001.6	1,032.3	997	361,303
September 25, 2025	1,040	1,028	1,028	1,047.1	1,020.6	242,245
September 24, 2025	1,045	1,040	1,040	1,052.9	1,031.3	100,645
September 23, 2025	1,051	1,045	1,045	1,069.5	1,044	282,944
September 22, 2025	1,055	1,044.4	1,044.4	1,062.7	1,041.1	324,231
September 19, 2025	1,060	1,054.2	1,054.2	1,066.9	1,049.7	162,449
September 18, 2025	1,067.8	1,062.4	1,062.4	1,069.4	1,052	129,405
September 17, 2025	1,043.9	1,062.2	1,062.2	1,087.3	1,043.9	521,784
September 16, 2025	1,049.9	1,040	1,040	1,056.5	1,035.3	244,104
September 15, 2025	1,038.9	1,046	1,046	1,055	1,030.9	414,010
September 12, 2025	1,035.2	1,030.9	1,030.9	1,052.9	1,026.5	348,243
September 11, 2025	1,050	1,031	1,031	1,052.5	1,027	105,881
September 10, 2025	1,058.9	1,045.9	1,045.9	1,066.1	1,043.5	133,347
September 09, 2025	1,058	1,055.3	1,055.3	1,064.2	1,041.9	141,142

The Ramco Cements Limited (RAMCOCEM.NS) NSE