The Ramco Cements Limited (RAMCOCEM.NS) NSE

Currency In INR

RAMCOCEM.NS Historical Return

If you invested ₹1000 in The Ramco Cements Limited (RAMCOCEM.NS) 10 years ago, it would be worth ₹1,669.27 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹960.18, while ₹1000 invested 1 year ago would be worth ₹837.65. This corresponds to total returns of 66.93%, -3.98%, -16.23%, respectively, with annualized returns of 5.25%, -0.81%, -16.23%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

RAMCOCEM.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	907	899.05	899.05	913.5	895	239,866
August 20, 2026	907	906.95	906.95	915	901.2	202,465
August 19, 2026	910.1	902.2	902.2	916.25	892.35	250,372
August 18, 2026	922.6	909.8	909.8	924.25	897.15	232,980
August 17, 2026	917	922.6	922.6	926.2	905.05	242,378
August 14, 2026	911.8	907.2	907.2	937.8	902.25	446,773
August 13, 2026	924.05	908.8	908.8	925.05	906.75	219,305
August 12, 2026	938.4	918.55	918.55	940	914	210,479
August 11, 2026	953.75	934.05	934.05	957	930.1	226,929
August 10, 2026	920	953.75	953.75	989.3	920	1.69M
August 07, 2026	940	933.8	933.8	944	914.85	221,192
August 06, 2026	924	937.1	937.1	945.85	919.05	80,023
August 05, 2026	953.25	922.15	922.15	953.25	905.4	129,208
August 04, 2026	950	945.9	945.9	950	935.75	44,734
August 03, 2026	920.15	945.25	945.25	950	920.15	128,281
July 31, 2026	910.95	918.25	918.25	921.75	910.95	45,307
July 30, 2026	918	915	915	921.5	908.4	588,768
July 29, 2026	912	921.5	921.5	927.8	912	51,340
July 28, 2026	913.05	908.5	908.5	920.9	901.65	169,091
July 27, 2026	907	919.75	919.75	926	907	58,580
July 23, 2026	907.05	915.1	915.1	918.2	902.8	73,278
July 22, 2026	924.95	907	907	924.95	903.1	85,725
July 21, 2026	927.1	917.8	917.8	940	914.4	122,655
July 20, 2026	920	925.8	925.8	934.2	913.15	60,387
July 17, 2026	931	919.8	919.8	938.95	916	54,478
July 16, 2026	935.9	933.35	933.35	946	926	93,309
July 15, 2026	931.1	933.3	933.3	953	923	204,767
July 14, 2026	938.2	928.45	928.45	939.8	923	36,580
July 13, 2026	943.55	938.2	938.2	946.75	931	73,826
July 10, 2026	925.1	942.1	942.1	945.95	924	83,812
July 09, 2026	908.6	922.1	922.1	926.45	908.6	24,097
July 08, 2026	932	908.6	908.6	939.5	904.05	96,756
July 07, 2026	933.5	936.95	936.95	949.6	928.8	71,517
July 06, 2026	947.55	938.45	938.45	959.8	930.05	103,588
July 03, 2026	945	947.55	947.55	962.35	942.5	129,919
July 02, 2026	938	943.15	943.15	947.55	929.55	410,977
July 01, 2026	931	931.75	931.75	944.45	923.05	905,200
June 30, 2026	929.7	929.95	929.95	936.5	915.95	510,403
June 29, 2026	914.5	929.7	929.7	933.35	912.85	623,589
June 25, 2026	920	919.1	919.1	938	913.9	562,389
June 24, 2026	879.95	913.75	913.75	920	875.1	326,312
June 23, 2026	895.75	876.15	876.15	895.75	871.4	158,441
June 22, 2026	892	886.35	886.35	901.65	879	113,072
June 19, 2026	893.8	885.3	885.3	893.8	882.05	60,903
June 18, 2026	906.95	890.35	890.35	906.95	885	118,368
June 17, 2026	880.05	893.85	893.85	909	877.5	241,176
June 16, 2026	909	882.15	882.15	910.55	877.4	217,951
June 15, 2026	887	911.25	911.25	920	880	262,463
June 12, 2026	856.5	880.6	880.6	886.5	846.2	312,758
June 11, 2026	845.05	851	851	854	841	171,286
June 10, 2026	852	851.45	851.45	855.45	838.3	208,224
June 09, 2026	860	851.65	851.65	864	847	146,674
June 08, 2026	874.05	855	855	874.05	850.65	63,256
June 05, 2026	879.85	880.7	880.7	887.95	870.95	120,941
June 04, 2026	853.5	877.4	877.4	891	853.5	119,842
June 03, 2026	871.4	859.85	859.85	875.95	852	103,897
June 02, 2026	861	871.4	871.4	879	847.3	171,281
June 01, 2026	877.5	865.05	865.05	877.5	859	173,367
May 29, 2026	890.4	871.2	871.2	894.95	866	223,167
May 27, 2026	896.1	886.8	886.8	905.55	883	153,390