Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

The Ramco Cements Limited (RAMCOCEM.NS)

968.65
-18.90
(-1.91%)
At close: April 25 at 3:29:58 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025984.65985.00947.05968.65968.65660,141
Apr 24, 2025990.001,011.00978.40987.55987.551,245,410
Apr 23, 2025981.00990.95970.00976.70976.70538,445
Apr 22, 2025977.00993.50975.15978.55978.55509,738
Apr 21, 2025967.35989.95965.60982.00982.00494,833
Apr 17, 2025963.00972.10954.45967.35967.35218,856
Apr 16, 2025973.00981.50958.05962.20962.20436,030
Apr 15, 2025936.85971.75936.80969.30969.30753,582
Apr 11, 2025948.70957.70931.60936.85936.85418,488
Apr 9, 2025933.90950.00924.20941.10941.10453,074
Apr 8, 2025928.05944.40927.80933.90933.90453,881
Apr 7, 2025900.00936.40896.60921.15921.151,095,444
Apr 4, 2025938.00958.25933.20941.55941.55899,957
Apr 3, 2025916.65953.00900.00941.40941.401,982,214
Apr 2, 2025901.70927.20893.50916.65916.65647,706
Apr 1, 2025897.90906.10885.50901.15901.15390,760
Mar 28, 2025885.05912.00884.85896.75896.751,159,977
Mar 27, 2025850.00888.45844.75882.75882.751,256,229
Mar 26, 2025866.80870.00848.00852.15852.15911,807
Mar 25, 2025868.50888.55858.40862.50862.50952,187
Mar 24, 2025856.35869.90851.65861.10861.10431,587
Mar 21, 2025848.95866.20841.20855.85855.85739,933
Mar 20, 2025862.50862.50846.45848.95848.95237,815
Mar 19, 2025844.90867.65840.80855.95855.95339,770
Mar 18, 2025831.30831.30831.30831.30831.30-
Mar 17, 2025802.00835.85800.60831.30831.30823,750
Mar 13, 2025809.00818.30795.00801.55801.55811,034
Mar 12, 2025858.35860.95788.20820.10820.103,195,218
Mar 11, 2025855.50867.00851.05854.65854.65136,092
Mar 10, 2025874.95880.65859.60863.15863.15189,843
Mar 7, 2025876.30888.35867.45871.65871.65172,462
Mar 6, 2025867.70890.00860.65876.30876.30552,230
Mar 5, 2025846.05862.75843.00860.80860.80481,892
Mar 4, 2025831.00852.65827.30846.50846.50306,414
Mar 3, 2025834.00844.55817.35841.60841.60268,281
Feb 28, 2025834.70840.45811.85829.00829.00497,208
Feb 27, 2025847.20855.00834.70842.85842.85428,608
Feb 25, 2025847.95862.70847.20850.35850.35296,631
Feb 24, 2025841.90852.70835.00849.95849.95189,858
Feb 21, 2025859.25872.30845.00852.35852.35350,844
Feb 20, 2025855.00869.90850.00860.10860.10119,350
Feb 19, 2025844.30873.85844.30862.05862.05326,431
Feb 18, 2025860.70860.75838.05850.20850.20458,186
Feb 17, 2025844.65863.90829.55860.75860.75317,481
Feb 14, 2025866.05866.05827.95844.65844.65265,730
Feb 13, 2025867.95879.70854.20861.80861.80430,724
Feb 12, 2025876.50876.85856.05867.20867.20518,907
Feb 11, 2025890.95896.00869.55876.85876.85368,981
Feb 10, 2025891.00900.95879.00893.65893.65269,390
Feb 7, 2025864.00906.05856.00894.80894.801,851,664
Feb 6, 2025906.60906.60873.50890.25890.25784,780
Feb 5, 2025907.80914.75893.00900.00900.00614,423
Feb 4, 2025886.80913.55879.15907.80907.80196,214
Feb 3, 2025896.00906.00870.90879.75879.75441,748
Feb 1, 2025920.00923.60875.15896.80896.80375,203
Jan 31, 2025927.20934.00910.75917.50917.50225,454
Jan 30, 2025930.70936.00911.15925.40925.40278,411
Jan 29, 2025907.10932.85902.10926.20926.20227,226
Jan 28, 2025895.00918.40877.00907.10907.10624,450
Jan 27, 2025888.00895.00874.10884.80884.80530,068
Jan 24, 2025910.85918.45884.80888.75888.75422,152
Jan 23, 2025868.90920.00868.80908.55908.551,310,460
Jan 22, 2025883.60883.60853.60868.90868.90658,795
Jan 21, 2025884.00895.00868.80871.05871.05572,948
Jan 20, 2025888.00891.15867.80884.05884.05174,999
Jan 17, 2025891.55894.55868.70883.95883.95301,814
Jan 16, 2025885.70905.85882.65887.90887.90344,378
Jan 15, 2025891.35894.15874.05879.15879.15140,795
Jan 14, 2025881.80895.55861.20884.10884.10268,838
Jan 13, 2025892.00911.60876.50881.75881.75621,282
Jan 10, 2025932.45940.20910.60916.25916.25429,514
Jan 9, 2025943.65947.95922.10934.65934.65137,821
Jan 8, 2025955.00963.50929.40943.50943.50440,544
Jan 7, 2025956.95964.60947.20956.80956.80179,910
Jan 6, 2025985.60986.40949.35952.15952.15424,219
Jan 3, 2025988.00994.95981.50985.70985.70366,014
Jan 2, 2025973.40988.00962.60985.80985.80257,327
Jan 1, 2025968.50970.85954.30966.05966.0592,295
Dec 31, 2024955.00973.35950.00965.65965.65267,404
Dec 30, 2024970.00977.60951.40955.15955.15178,775
Dec 27, 2024978.00981.90962.85965.75965.75220,542
Dec 26, 2024990.00992.70971.60976.55976.55246,374
Dec 24, 2024999.001,005.45983.80991.45991.45418,875
Dec 23, 2024986.451,010.30986.451,000.051,000.05490,850
Dec 20, 20241,027.601,031.15981.60986.10986.10445,898
Dec 19, 20241,015.201,037.251,009.401,027.851,027.85226,258
Dec 18, 20241,039.301,043.501,023.151,031.051,031.05267,868
Dec 17, 20241,047.001,053.651,032.001,035.101,035.10358,022
Dec 16, 20241,040.701,060.001,039.351,047.651,047.65993,183
Dec 13, 2024995.001,043.25985.351,040.701,040.701,699,660
Dec 12, 20241,021.501,024.95990.30998.10998.10441,622
Dec 11, 20241,021.001,037.001,015.551,020.451,020.45682,866
Dec 10, 20241,015.251,025.001,003.101,013.951,013.95581,619
Dec 9, 20241,012.051,018.101,005.251,014.451,014.45417,069
Dec 6, 20241,019.001,022.551,010.051,013.051,013.05302,042
Dec 5, 20241,034.001,046.201,014.101,022.051,022.05438,161
Dec 4, 20241,040.101,046.001,033.451,040.651,040.65683,074
Dec 3, 20241,032.101,048.551,029.001,040.101,040.10799,659
Dec 2, 20241,019.401,045.751,010.151,035.251,035.251,872,697
Nov 29, 2024971.251,022.25970.951,014.801,014.801,753,634
Nov 28, 2024980.90980.90969.30974.90974.90658,379
Nov 27, 2024959.85989.65953.45978.10978.101,088,089
Nov 26, 2024972.85973.00954.40959.85959.85492,085
Nov 25, 2024952.80977.45952.60969.65969.651,547,652
Nov 22, 2024924.85952.30916.00944.95944.952,237,416
Nov 21, 2024905.00921.15897.05914.95914.951,002,682
Nov 19, 2024905.35925.00897.85903.55903.55930,468
Nov 18, 2024901.10903.65889.90894.15894.151,207,564
Nov 14, 2024883.90911.00878.75902.35902.35698,690
Nov 13, 2024915.00916.75877.00883.90883.90901,771
Nov 12, 2024888.45927.00880.75910.00910.005,320,024
Nov 11, 2024865.80874.65857.35870.45870.45340,804
Nov 8, 2024875.00878.95855.55865.80865.80741,295
Nov 7, 2024882.20884.95868.30876.40876.40206,556
Nov 6, 2024879.95884.15871.30881.50881.50254,647
Nov 5, 2024874.10884.85871.10874.80874.80209,092
Nov 4, 2024896.95899.00870.65877.70877.70359,564
Nov 1, 2024890.00895.50884.00892.40892.40122,577
Oct 31, 2024884.55891.90872.50886.55886.55556,923
Oct 30, 2024868.00888.00864.20882.65882.65801,761
Oct 29, 2024860.15871.10844.60864.90864.902,046,350
Oct 28, 2024859.50867.75840.25856.95856.95391,295
Oct 25, 2024851.50856.00833.90853.05853.05410,967
Oct 24, 2024837.00854.00831.50844.80844.80249,452
Oct 23, 2024826.80848.80823.90838.85838.85261,741
Oct 22, 2024832.00841.05825.60826.85826.85621,692
Oct 21, 2024845.00851.75831.10834.95834.95484,051
Oct 18, 2024848.90861.80839.05851.30851.30623,598
Oct 17, 2024877.75877.80845.00848.90848.90609,357
Oct 16, 2024880.00880.05864.70870.75870.75329,245
Oct 15, 2024873.35875.00860.80870.10870.10312,361
Oct 14, 2024861.55871.55854.05869.85869.851,335,019
Oct 11, 2024866.00870.20855.50861.55861.55248,513
Oct 10, 2024861.60872.45857.00862.05862.05220,995
Oct 9, 2024859.00862.85845.10855.20855.20216,960
Oct 8, 2024851.00871.25850.00857.25857.25328,727
Oct 7, 2024869.20876.55849.70855.40855.40367,182
Oct 4, 2024866.00879.40857.20868.45868.45279,450
Oct 3, 2024876.80886.80869.80872.95872.95843,832
Oct 1, 2024867.00884.00866.30877.90877.90480,399
Sep 30, 2024861.35869.00855.00867.00867.00328,919
Sep 27, 2024856.00877.00853.55863.35863.351,229,146
Sep 26, 2024858.00864.85844.15861.00861.00514,998
Sep 25, 2024848.00868.50845.25855.55855.551,132,803
Sep 24, 2024849.00857.75842.25851.05851.05476,939
Sep 23, 2024840.00854.15837.00851.45851.45359,706
Sep 20, 2024828.95841.45827.55835.35835.35401,773
Sep 19, 2024835.00845.60817.00828.95828.95370,095
Sep 18, 2024852.45852.45836.50840.75840.75246,375
Sep 17, 2024854.50855.55845.15850.75850.75234,001
Sep 16, 2024854.50857.10846.10851.10851.101,222,604
Sep 13, 2024844.50855.55842.10850.20850.20437,354
Sep 12, 2024844.50844.50832.55841.15841.15649,344
Sep 11, 2024842.95850.00833.85837.45837.45573,275
Sep 10, 2024831.70846.95831.70842.70842.70279,638
Sep 9, 2024829.00837.75817.80835.70835.70383,435
Sep 6, 2024848.90851.15824.35829.90829.90573,579
Sep 5, 2024847.00852.75839.05848.30848.301,467,926
Sep 4, 2024827.40842.90826.70839.25839.25521,205
Sep 3, 2024830.40838.65830.40833.20833.20258,431
Sep 2, 2024831.90844.40827.15831.80831.80669,142
Aug 30, 2024821.00840.05820.55831.25831.25619,316
Aug 29, 2024821.90825.95815.40820.75820.75504,577
Aug 28, 2024822.80833.40818.45821.90821.90378,897
Aug 27, 2024826.00829.20816.00821.75821.75352,159
Aug 26, 2024819.80823.50814.35822.20822.201,089,283
Aug 23, 2024834.40838.25817.05819.80819.803,791,278
Aug 22, 2024813.10838.50812.20832.30832.302,262,459
Aug 21, 2024810.00816.00807.05813.05813.05478,311
Aug 20, 2024821.50824.00805.55809.80809.80805,790
Aug 19, 2024806.50828.60806.50812.95812.95929,419
Aug 16, 2024782.00806.50782.00804.95804.95257,509
Aug 14, 2024786.25792.70777.80784.05784.05210,704
Aug 13, 2024795.55803.85786.45789.25789.25322,963
Aug 12, 2024791.00804.80791.00801.25801.25222,982
Aug 9, 2024 2.5 Dividend
Aug 9, 2024795.95804.80795.30799.75799.75207,552
Aug 8, 2024815.00820.00792.15795.00792.50555,076
Aug 7, 2024814.95827.25814.95821.45818.87358,622
Aug 6, 2024807.95826.15804.75808.80806.26509,148
Aug 5, 2024811.20823.60800.00806.65804.11662,469
Aug 2, 2024813.00840.90810.40827.75825.151,755,087
Aug 1, 2024829.00830.80818.80825.10822.51742,587
Jul 31, 2024825.00833.95822.80826.05823.45668,598
Jul 30, 2024816.00827.50814.05823.70821.111,232,735
Jul 29, 2024835.60835.60815.55818.45815.88559,418
Jul 26, 2024788.05830.45785.00828.15825.553,530,408
Jul 25, 2024788.00810.00775.30800.85798.33952,357
Jul 24, 2024794.95794.95785.00788.40785.92696,697
Jul 23, 2024781.00798.95765.40795.15792.652,043,929
Jul 22, 2024777.00784.80765.00780.15777.70678,885
Jul 19, 2024782.85785.00767.00777.80775.351,199,841
Jul 18, 2024797.85797.85776.35782.85780.391,128,003
Jul 16, 2024797.00809.35791.10794.45791.951,111,488
Jul 15, 2024796.95801.95790.65795.55793.051,592,604
Jul 12, 2024797.90809.00784.85793.90791.401,201,612
Jul 11, 2024808.00810.60795.30796.80794.29481,386
Jul 10, 2024812.45812.45781.00801.75799.23690,821
Jul 9, 2024801.00810.00787.95807.25804.711,571,146
Jul 8, 2024809.00811.95790.50794.80792.301,636,310
Jul 5, 2024810.50817.70801.00808.15805.612,659,493
Jul 4, 2024839.00839.00816.20819.30816.721,439,295
Jul 3, 2024846.95850.40835.00840.10837.461,081,829
Jul 2, 2024858.15869.65838.30845.20842.54868,982
Jul 1, 2024840.00860.00837.85857.25854.551,359,729
Jun 28, 2024847.00850.90833.25836.45833.821,768,915
Jun 27, 2024875.00893.85835.00838.00835.365,641,889
Jun 26, 2024852.20892.00849.95865.45862.734,577,235
Jun 25, 2024857.00858.90842.10851.25848.57640,092
Jun 24, 2024844.00860.95831.00855.20852.51637,143
Jun 21, 2024868.05874.15841.00845.50842.84710,220
Jun 20, 2024862.00875.00852.00867.90865.17545,610
Jun 19, 2024876.00880.05856.55859.80857.10658,760
Jun 18, 2024874.00880.35858.55875.30872.55743,587
Jun 14, 2024858.00878.30848.00869.35866.621,186,767
Jun 13, 2024862.00875.00846.00866.25863.532,282,389
Jun 12, 2024858.90868.35849.05859.75857.05749,087
Jun 11, 2024886.45887.60845.75857.40854.703,145,688
Jun 10, 2024837.00879.90830.55876.75873.994,673,073
Jun 7, 2024792.85834.70783.80831.80829.183,558,873
Jun 6, 2024764.00800.50760.00786.70784.232,293,421
Jun 5, 2024725.05768.30725.05761.55759.16510,343
Jun 4, 2024775.00781.00700.00730.90728.601,520,153
Jun 3, 2024775.40782.40756.10773.35770.921,118,819
May 31, 2024748.95750.00738.15741.85739.521,297,510
May 30, 2024752.40753.90742.80745.45743.11435,189
May 29, 2024762.90763.80748.25752.35749.98488,802
May 28, 2024770.55774.00760.30762.85760.45282,283
May 27, 2024784.60784.60766.55769.05766.63869,010
May 24, 2024785.00798.05774.10778.10775.651,697,769
May 23, 2024790.00799.70772.05788.40785.922,072,123
May 22, 2024777.00780.00766.80774.15771.72554,298
May 21, 2024781.15784.15770.50771.75769.32999,060
May 17, 2024771.90779.00767.75777.10774.66323,380
May 16, 2024761.80772.00761.80769.35766.93165,022
May 15, 2024772.95774.15760.00763.40761.00428,039
May 14, 2024765.95772.00760.25769.65767.23313,275
May 13, 2024762.15764.45748.20762.40760.00310,979
May 10, 2024750.00762.55742.75760.20757.81389,425
May 9, 2024764.00764.85745.80748.60746.25301,268
May 8, 2024757.00770.90752.00764.25761.85654,063
May 7, 2024767.75771.45755.00756.85754.47879,592
May 6, 2024778.00779.95765.25767.75765.34271,895
May 3, 2024778.15789.95770.65772.30769.87621,411
May 2, 2024799.95799.95770.00771.35768.921,005,128
Apr 30, 2024800.05804.00792.00794.60792.10266,972
Apr 29, 2024800.00806.00794.95796.90794.39398,195
Apr 26, 2024795.00804.40790.75797.60795.09316,854
Apr 25, 2024807.00809.40778.10789.20786.721,032,067

Related Tickers

GRASIM.BO Grasim Industries Limited
2,732.50
+0.14%
 
SHREECEM.NS Shree Cement Limited
30,540.00
-0.54%
 
GRASIM.NS Grasim Industries Limited
2,734.80
+0.21%
 
JKCEMENT.NS J.K. Cement Limited
5,245.30
-0.32%
 
DALBHARAT.NS Dalmia Bharat Limited
1,965.90
-0.42%
 
ULTRACEMCO.NS UltraTech Cement Limited
12,237.00
+0.64%