The Ramco Cements Limited (RAMCOCEM.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In INR
If you invested ₹1000 in The Ramco Cements Limited (RAMCOCEM.NS) 10 years ago, it would be worth ₹1,472.91 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹798.93, while ₹1000 invested 1 year ago would be worth ₹842.66. This corresponds to total returns of 47.29%, -20.11%, -15.73%, respectively, with annualized returns of 3.95%, -4.39%, -15.73%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 843.6 | 841.65 | 841.65 | 851.3 | 833 | 286,162 |
| November 09, 2026 | 832.6 | 840.75 | 840.75 | 846.45 | 827 | 147,233 |
| November 08, 2026 | 817.65 | 836.1 | 836.1 | 843.15 | 817.65 | 27,901 |
| November 06, 2026 | 797 | 817.35 | 817.35 | 827.55 | 796 | 215,328 |
| November 05, 2026 | 785 | 811.65 | 811.65 | 820.85 | 784.05 | 323,879 |
| November 04, 2026 | 752 | 771.05 | 771.05 | 777 | 743.1 | 581,203 |
| November 03, 2026 | 743.1 | 745 | 745 | 784.85 | 742 | 838,505 |
| November 02, 2026 | 715.4 | 737.8 | 737.8 | 752 | 715.4 | 141,806 |
| October 30, 2026 | 726.5 | 719.65 | 719.65 | 728.9 | 711.3 | 112,863 |
| October 29, 2026 | 730 | 729.7 | 729.7 | 742.1 | 721.3 | 151,756 |
| October 28, 2026 | 731.7 | 731.7 | 731.7 | 736.8 | 723 | 58,533 |
| October 27, 2026 | 738 | 731.75 | 731.75 | 747.9 | 730 | 165,245 |
| October 26, 2026 | 739.4 | 745.65 | 745.65 | 752.15 | 732.95 | 158,299 |
| October 23, 2026 | 759 | 739.4 | 739.4 | 761 | 730.85 | 263,295 |
| October 22, 2026 | 776.6 | 763.35 | 763.35 | 780 | 757.35 | 85,622 |
| October 21, 2026 | 795.6 | 775.45 | 775.45 | 798.15 | 774 | 281,086 |
| October 19, 2026 | 807.5 | 787.35 | 787.35 | 807.5 | 783.45 | 90,263 |
| October 16, 2026 | 786.9 | 805.4 | 805.4 | 810.1 | 779.5 | 311,139 |
| October 15, 2026 | 806 | 786.9 | 786.9 | 808.95 | 785 | 111,365 |
| October 14, 2026 | 813.5 | 804.15 | 804.15 | 815 | 798 | 127,101 |
| October 13, 2026 | 807.4 | 809.45 | 809.45 | 810.9 | 797.5 | 84,605 |
| October 12, 2026 | 810.7 | 804.85 | 804.85 | 815.05 | 800.1 | 92,429 |
| October 09, 2026 | 820.45 | 807.55 | 807.55 | 823.8 | 803 | 115,818 |
| October 08, 2026 | 844.55 | 817.9 | 817.9 | 844.6 | 811.6 | 68,691 |
| October 07, 2026 | 850.25 | 845 | 845 | 850.25 | 833.5 | 165,127 |
| October 06, 2026 | 842.9 | 848.25 | 848.25 | 849.7 | 834.8 | 167,222 |
| October 05, 2026 | 832 | 837.1 | 837.1 | 845.65 | 823.45 | 93,823 |
| October 01, 2026 | 845.05 | 830.85 | 830.85 | 845.55 | 816.15 | 82,326 |
| September 30, 2026 | 849.9 | 845.55 | 845.55 | 869 | 842.05 | 205,668 |
| September 29, 2026 | 849.7 | 844.25 | 844.25 | 850 | 822.05 | 339,038 |
| September 28, 2026 | 867.55 | 848.65 | 848.65 | 869.75 | 845.7 | 76,192 |
| September 25, 2026 | 868 | 867.55 | 867.55 | 875.45 | 858.55 | 301,245 |
| September 24, 2026 | 884.9 | 872.1 | 872.1 | 888.8 | 866.95 | 91,371 |
| September 23, 2026 | 883.75 | 885.05 | 885.05 | 889.65 | 878 | 237,491 |
| September 22, 2026 | 880 | 883.5 | 883.5 | 889.9 | 872.5 | 292,312 |
| September 21, 2026 | 884.9 | 885.1 | 885.1 | 898 | 874.3 | 373,061 |
| September 18, 2026 | 857.5 | 869.75 | 869.75 | 881.95 | 857.5 | 212,964 |
| September 17, 2026 | 862.75 | 858.95 | 858.95 | 864.8 | 852.8 | 96,806 |
| September 16, 2026 | 859.55 | 863.15 | 863.15 | 868.8 | 849.2 | 270,751 |
| September 15, 2026 | 869.4 | 859.55 | 859.55 | 870.1 | 855.35 | 187,601 |
| September 11, 2026 | 860 | 866.65 | 866.65 | 869.9 | 851.75 | 301,862 |
| September 10, 2026 | 866.85 | 869.75 | 869.75 | 875.4 | 853.45 | 556,142 |
| September 09, 2026 | 871.55 | 866.85 | 866.85 | 876.1 | 859.2 | 177,473 |
| September 08, 2026 | 876 | 871.45 | 871.45 | 881.9 | 865 | 201,490 |
| September 07, 2026 | 884.55 | 871.5 | 871.5 | 890 | 868 | 156,814 |
| September 04, 2026 | 882.6 | 884.5 | 884.5 | 894 | 873.8 | 98,361 |
| September 03, 2026 | 860.55 | 879.15 | 879.15 | 882.7 | 860.55 | 74,858 |
| September 02, 2026 | 878.25 | 864.35 | 864.35 | 878.25 | 856.75 | 100,946 |
| September 01, 2026 | 883 | 875.35 | 875.35 | 883.05 | 869 | 76,551 |
| August 31, 2026 | 899 | 879.55 | 879.55 | 899.5 | 877.15 | 134,238 |
| August 28, 2026 | 892.8 | 895.65 | 895.65 | 899.45 | 883.4 | 243,614 |
| August 27, 2026 | 943 | 892.55 | 892.55 | 943 | 890.35 | 706,249 |
| August 26, 2026 | 915.4 | 940.65 | 940.65 | 944 | 911.15 | 269,778 |
| August 25, 2026 | 915 | 909.15 | 909.15 | 939.05 | 902 | 629,435 |
| August 24, 2026 | 908.1 | 903.9 | 903.9 | 925 | 896.5 | 386,362 |
| 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 |