tiprankstipranks
Trending News
More News >
Ramco Cements Limited (IN:RAMCOCEM)
:RAMCOCEM
India Market

Ramco Cements Limited (RAMCOCEM) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 04, 2025
1,078.90
1,095.45
1,072.60
1,091.75
1,091.75
+1.45%
6,765
0.14
Jul 03, 2025
1,066.40
1,094.70
1,066.40
1,076.10
1,076.10
-1.01%
6,158
0.12
Jul 02, 2025
1,077.80
1,101.00
1,071.00
1,087.10
1,087.10
+0.86%
13,012
0.26
Jul 01, 2025
1,075.65
1,089.70
1,066.45
1,077.80
1,077.80
+0.31%
9,699
0.20
Jun 30, 2025
1,050.00
1,082.00
1,050.00
1,074.45
1,074.45
+1.95%
7,907
0.16
Jun 27, 2025
1,051.80
1,063.25
1,039.70
1,053.95
1,053.95
+0.49%
6,521
0.13
Jun 26, 2025
1,054.40
1,064.55
1,039.75
1,048.85
1,048.85
+0.71%
13,540
0.27
Jun 25, 2025
1,024.55
1,045.90
1,011.80
1,041.50
1,041.50
+1.84%
9,379
0.19
Jun 24, 2025
1,012.05
1,028.90
1,004.40
1,022.65
1,022.65
+0.63%
12,657
0.26
Jun 23, 2025
988.00
1,022.85
988.00
1,016.25
1,016.25
-0.02%
14,836
0.30
Jun 20, 2025
1,022.65
1,034.05
1,008.00
1,016.50
1,016.50
-0.02%
8,012
0.16
Jun 19, 2025
1,014.05
1,040.55
1,014.05
1,016.75
1,016.75
-1.48%
3,547
0.07
Jun 18, 2025
1,075.00
1,075.00
1,029.25
1,032.05
1,032.05
-3.14%
13,355
0.27
Jun 17, 2025
1,078.95
1,081.85
1,051.60
1,065.55
1,065.55
-0.51%
7,750
0.16
Jun 16, 2025
1,058.70
1,082.00
1,058.70
1,071.05
1,071.05
+0.77%
7,747
0.16
Jun 13, 2025
1,020.25
1,066.35
1,020.25
1,062.90
1,062.90
+0.89%
5,273
0.11
Jun 12, 2025
1,071.80
1,076.55
1,048.00
1,053.50
1,053.50
-1.71%
13,924
0.28
Jun 11, 2025
1,067.00
1,079.40
1,059.30
1,071.80
1,071.80
+0.42%
9,247
0.19
Jun 10, 2025
1,045.00
1,072.70
1,034.10
1,067.35
1,067.35
+2.73%
20,733
0.42
Jun 09, 2025
1,006.20
1,041.65
1,006.20
1,039.00
1,039.00
+3.38%
21,380
0.44
Jun 06, 2025
1,007.95
1,008.95
994.80
1,005.00
1,005.00
-0.09%
5,412
0.11
Jun 05, 2025
999.50
1,010.40
996.10
1,005.95
1,005.95
+0.67%
6,092
0.12
Jun 04, 2025
984.30
1,005.45
976.55
999.25
999.25
+1.64%
12,784
0.26
Jun 03, 2025
995.05
1,003.75
979.80
983.10
983.10
-0.26%
9,821
0.20
Jun 02, 2025
973.10
995.00
964.65
985.70
985.70
+0.95%
15,914
0.33
May 30, 2025
960.05
981.80
945.00
976.40
976.40
+2.53%
11,591
0.24
May 29, 2025
956.95
974.40
949.60
952.30
952.30
-0.48%
31,462
0.66
May 28, 2025
975.40
979.60
953.70
956.90
956.90
-1.52%
10,740
0.22
May 27, 2025
981.30
986.60
964.00
971.65
971.65
-0.98%
9,522
0.20
May 26, 2025
1,017.40
1,017.40
978.15
981.30
981.30
-2.45%
18,387
0.39
May 23, 2025
969.00
1,009.50
959.65
1,005.90
1,005.90
+1.79%
1,251,214
45.05
May 22, 2025
975.50
992.80
975.00
988.20
988.20
+1.02%
6,899
0.25
May 21, 2025
980.60
989.10
974.40
978.20
978.20
-0.35%
6,152
0.22
May 20, 2025
1,005.05
1,005.05
979.05
981.60
981.60
-1.69%
6,631
0.24
May 19, 2025
1,010.00
1,011.15
997.20
998.50
998.50
-0.57%
9,147
0.33
May 16, 2025
1,002.00
1,013.50
998.05
1,004.20
1,004.20
+0.13%
12,667
0.45
May 15, 2025
994.95
1,007.70
988.50
1,002.85
1,002.85
+0.93%
9,679
0.35
May 14, 2025
977.00
997.80
972.80
993.65
993.65
+1.78%
14,443
0.52
May 13, 2025
959.30
982.90
959.30
976.25
976.25
+2.45%
16,149
0.58
May 12, 2025
967.95
967.95
943.05
952.95
952.95
+1.49%
1,105,903
108.37
May 09, 2025
900.75
940.20
900.75
939.00
939.00
-0.92%
5,811
0.57
May 08, 2025
952.75
968.35
942.35
947.70
947.70
-0.21%
33,314
3.42
May 07, 2025
915.20
956.10
915.20
949.70
949.70
0.00%
19,973
2.10
May 06, 2025
947.55
952.10
939.80
949.70
949.70
+0.23%
9,691
1.02
May 05, 2025
943.15
958.50
940.00
947.55
947.55
+0.57%
9,955
1.04
May 02, 2025
941.35
947.00
935.95
942.15
942.15
-0.22%
8,317
0.86
Apr 30, 2025
949.95
954.90
941.35
944.25
944.25
-1.22%
7,007
0.72
Apr 29, 2025
963.05
971.80
947.40
955.90
955.90
-1.20%
18,220
1.91
Apr 28, 2025
966.15
974.30
961.95
967.50
967.50
-0.26%
8,802
0.93
Apr 25, 2025
987.50
987.50
948.40
970.05
970.05
-1.65%
13,479
1.44
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis