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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	1,069.8	1,049.8	1,049.8	1,080.4	1,046.5	250,169
September 05, 2025	1,096	1,069.8	1,069.8	1,097.4	1,065.5	210,895
September 04, 2025	1,098	1,090.3	1,090.3	1,098	1,069.2	247,648
September 03, 2025	1,080.6	1,084.4	1,084.4	1,093	1,066.3	143,266
September 02, 2025	1,067	1,080.6	1,080.6	1,084	1,061.6	122,087
September 01, 2025	1,038.5	1,058.5	1,058.5	1,068	1,038.5	107,144
August 29, 2025	1,037.9	1,046.8	1,046.8	1,051	1,025	177,144
August 28, 2025	1,050.9	1,034.3	1,034.3	1,051	1,020.3	250,906
August 26, 2025	1,064	1,043.5	1,043.5	1,065.2	1,038.6	175,899
August 25, 2025	1,081.9	1,063.6	1,063.6	1,086.5	1,058	223,045
August 22, 2025	1,113.8	1,073.3	1,073.3	1,113.8	1,064.1	353,732
August 21, 2025	1,124	1,111.4	1,111.4	1,124	1,100	106,718
August 20, 2025	1,093	1,114.6	1,114.6	1,120	1,078.6	157,272
August 19, 2025	1,089.9	1,086.5	1,086.5	1,091	1,068.6	104,397
August 18, 2025	1,100	1,087.3	1,087.3	1,100	1,071.2	149,134
August 14, 2025	1,063	1,066.7	1,066.7	1,077	1,056.4	59,928
August 13, 2025	1,058.4	1,065.9	1,065.9	1,093.2	1,053.4	302,509
August 12, 2025	1,080	1,059.3	1,059.3	1,086.9	1,047.2	293,297
August 11, 2025	1,051	1,070.4	1,070.4	1,086	1,032.5	352,402
August 08, 2025	1,120	1,071.8	1,071.8	1,120	1,055	841,228
August 07, 2025	1,149.3	1,136.9	1,136.9	1,160.4	1,128.8	177,197
August 06, 2025	1,160	1,149.3	1,149.3	1,165.9	1,140.3	111,614
August 05, 2025	1,174.9	1,161.1	1,159.1	1,178	1,145	158,611
August 04, 2025	1,161.6	1,171.4	1,169.38	1,182.8	1,145.9	174,103
August 01, 2025	1,184.8	1,151.1	1,149.12	1,185	1,134	165,814
July 31, 2025	1,192	1,177.2	1,175.17	1,209	1,170.1	310,445
July 30, 2025	1,193	1,201.4	1,199.33	1,206.9	1,174.8	558,285
July 29, 2025	1,167.9	1,193.3	1,191.24	1,195	1,150.6	372,439
July 28, 2025	1,144.1	1,170.1	1,168.08	1,177.3	1,142	395,216
July 25, 2025	1,178.9	1,144.1	1,144.1	1,180.1	1,135.1	223,804
July 24, 2025	1,189.1	1,178.2	1,178.2	1,194.9	1,167.3	261,906

The Ramco Cements Limited (RAMCOCEM.NS) NSE