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 ₹1,386.31 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹847.12, while ₹1000 invested 1 year ago would be worth ₹836.1. This corresponds to total returns of 38.63%, -15.29%, -16.39%, respectively, with annualized returns of 3.32%, -3.26%, -16.39%.

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
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
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