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 ₹1,662.07 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹875.86, while ₹1000 invested 1 year ago would be worth ₹874.03. This corresponds to total returns of 66.21%, -12.41%, -12.6%, respectively, with annualized returns of 5.21%, -2.61%, -12.6%.

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
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
May 26, 2026	910	891.6	891.6	913.5	879.7	526,602
May 25, 2026	929	906.45	906.45	949	902.15	386,591
May 22, 2026	916	914.55	914.55	930.6	903.6	218,732
May 21, 2026	887.9	906.6	906.6	913.35	884	179,584
May 20, 2026	912	879.95	879.95	913	875	266,786
May 19, 2026	895	906.65	906.65	910.3	891.85	79,529
May 18, 2026	915	891.85	891.85	915	882.2	123,836
May 15, 2026	933.4	916.25	916.25	937.75	912.05	142,251
May 14, 2026	938	933.4	933.4	947.15	927.1	66,604
May 13, 2026	943.25	929.85	929.85	948.4	927.05	781,622
May 12, 2026	967.8	943.25	943.25	967.8	930.1	179,464
May 11, 2026	958.05	950.5	950.5	959.2	934.55	381,543
May 08, 2026	964.2	959.5	959.5	970	949.5	485,040
May 07, 2026	945.6	959.95	959.95	961.75	935.15	617,601
May 06, 2026	919	934.9	934.9	945.3	919	749,360
May 05, 2026	926.85	914.55	914.55	930	906.65	567,344
May 04, 2026	935.1	926.85	926.85	945	922.25	144,988
April 30, 2026	947	935.1	935.1	954.95	923.35	321,352
April 29, 2026	966	944.25	944.25	977	938.7	238,262
April 28, 2026	966.4	956.8	956.8	985.85	945.05	238,018
April 27, 2026	965.9	966.4	966.4	975	952.2	125,942
April 24, 2026	951.05	965.9	965.9	969	951.05	190,355
April 23, 2026	991.95	958.5	958.5	991.95	950	281,630
April 22, 2026	1,003	991.9	991.9	1,005.15	987.45	126,307
April 21, 2026	1,015.45	1,003.6	1,003.6	1,020	998	89,927
April 20, 2026	1,015.9	1,010.45	1,010.45	1,024.45	1,000.65	271,110
April 17, 2026	1,000.2	1,011.05	1,011.05	1,023	996.45	539,832
April 16, 2026	1,015	1,001.9	1,001.9	1,019	995.35	118,540
April 15, 2026	997	1,003.4	1,003.4	1,010.1	990	164,042
April 13, 2026	991.9	995.25	995.25	1,000	968.3	110,432
April 10, 2026	987	991.2	991.2	1,003.65	982.05	289,529
April 09, 2026	999	980.3	980.3	999	967.85	121,017
April 08, 2026	959	993.25	993.25	997	959	430,747
April 07, 2026	930	944.6	944.6	954.4	925.5	91,963
April 06, 2026	918	937	937	945	918	84,489
April 02, 2026	928.7	925.15	925.15	934.65	904.15	111,030
April 01, 2026	932.65	943.5	943.5	953.25	927	183,768
March 30, 2026	906.3	920.1	920.1	958.6	888	428,484
March 27, 2026	926.9	910.5	910.5	950	895	609,716
March 25, 2026	909	928.3	928.3	937.7	901.1	344,968
March 24, 2026	891	897.5	897.5	904	860.9	205,878
March 23, 2026	920	867.4	867.4	924.9	860.1	393,808