NSE - Delayed Quote
INR
The Ramco Cements Limited (RAMCOCEM.NS)
719.65
-10.05
(-1.38%)
At close: October 30 at 3:30:01 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
730.00
742.10
721.30
729.70
729.70
151,756
Oct 28, 2026
731.70
736.80
723.00
731.70
731.70
58,532
Oct 27, 2026
738.00
747.90
730.00
731.75
731.75
165,194
Oct 26, 2026
739.40
752.15
732.95
745.65
745.65
158,232
Oct 23, 2026
759.00
761.00
730.85
739.40
739.40
263,293
Oct 22, 2026
776.60
780.00
757.35
763.35
763.35
85,574
Oct 21, 2026
795.60
798.15
774.00
775.45
775.45
281,084
Oct 19, 2026
807.50
807.50
783.45
787.35
787.35
90,228
Oct 16, 2026
786.90
810.10
779.50
805.40
805.40
311,117
Oct 15, 2026
806.00
808.95
785.00
786.90
786.90
111,361
Oct 14, 2026
813.50
815.00
798.00
804.15
804.15
127,052
Oct 13, 2026
807.40
810.90
797.50
809.45
809.45
84,601
Oct 12, 2026
810.70
815.05
800.10
804.85
804.85
92,358
Oct 9, 2026
820.45
823.80
803.00
807.55
807.55
115,818
Oct 8, 2026
844.55
844.60
811.60
817.90
817.90
68,677
Oct 7, 2026
850.25
850.25
833.50
845.00
845.00
165,100
Oct 6, 2026
842.90
849.70
834.80
848.25
848.25
167,222
Oct 5, 2026
832.00
845.65
823.45
837.10
837.10
93,347
Oct 1, 2026
845.05
845.55
816.15
830.85
830.85
82,325
Sep 30, 2026
849.90
869.00
842.05
845.55
845.55
205,668
Sep 29, 2026
849.70
850.00
822.05
844.25
844.25
339,013
Sep 28, 2026
867.55
869.75
845.70
848.65
848.65
76,181
Sep 25, 2026
868.00
875.45
858.55
867.55
867.55
301,245
Sep 24, 2026
884.90
888.80
866.95
872.10
872.10
91,368
Sep 23, 2026
883.75
889.65
878.00
885.05
885.05
237,490
Sep 22, 2026
880.00
889.90
872.50
883.50
883.50
292,303
Sep 21, 2026
884.90
898.00
874.30
885.10
885.10
373,061
Sep 18, 2026
857.50
881.95
857.50
869.75
869.75
212,951
Sep 17, 2026
862.75
864.80
852.80
858.95
858.95
96,798
Sep 16, 2026
859.55
868.80
849.20
863.15
863.15
270,752
Sep 15, 2026
869.40
870.10
855.35
859.55
859.55
187,590
Sep 11, 2026
860.00
869.90
851.75
866.65
866.65
301,862
Sep 10, 2026
866.85
875.40
853.45
869.75
869.75
555,763
Sep 9, 2026
871.55
876.10
859.20
866.85
866.85
177,473
Sep 8, 2026
876.00
881.90
865.00
871.45
871.45
201,465
Sep 7, 2026
884.55
890.00
868.00
871.50
871.50
156,814
Sep 4, 2026
882.60
894.00
873.80
884.50
884.50
98,361
Sep 3, 2026
860.55
882.70
860.55
879.15
879.15
74,858
Sep 2, 2026
878.25
878.25
856.75
864.35
864.35
100,528
Sep 1, 2026
883.00
883.05
869.00
875.35
875.35
76,541
Aug 31, 2026
899.00
899.50
877.15
879.55
879.55
134,238
Aug 28, 2026
892.80
899.45
883.40
895.65
895.65
243,570
Aug 27, 2026
943.00
943.00
890.35
892.55
892.55
706,106
Aug 26, 2026
915.40
944.00
911.15
940.65
940.65
269,778
Aug 25, 2026
915.00
939.05
902.00
909.15
909.15
629,363
Aug 24, 2026
908.10
925.00
896.50
903.90
903.90
386,326
Aug 21, 2026
907.00
913.50
895.00
899.05
899.05
239,794
Aug 20, 2026
907.00
915.00
901.20
906.95
906.95
202,421
Aug 19, 2026
910.10
916.25
892.35
902.20
902.20
250,361
Aug 18, 2026
922.60
924.25
897.15
909.80
909.80
232,980
Aug 17, 2026
917.00
926.20
905.05
922.60
922.60
242,347
Aug 14, 2026
911.80
937.80
902.25
907.20
907.20
446,773
Aug 13, 2026
2.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 13, 2026
924.05
925.05
906.75
908.80
908.80
219,296
Aug 12, 2026
938.40
940.00
914.00
918.55
916.05
210,443
Aug 11, 2026
953.75
957.00
930.10
934.05
931.51
226,890
Aug 10, 2026
920.00
989.30
920.00
953.75
951.15
1,690,958
Aug 7, 2026
940.00
944.00
914.85
933.80
931.26
221,192
Aug 6, 2026
924.00
945.85
919.05
937.10
934.55
80,023
Aug 5, 2026
953.25
953.25
905.40
922.15
919.64
128,913
Aug 4, 2026
950.00
950.00
935.75
945.90
943.33
44,356
Aug 3, 2026
920.15
950.00
920.15
945.25
942.68
128,262
Jul 31, 2026
910.95
921.75
910.95
918.25
915.75
45,292
Jul 30, 2026
918.00
921.50
908.40
915.00
912.51
588,768
Jul 29, 2026
912.00
927.80
912.00
921.50
918.99
51,340
Jul 28, 2026
913.05
920.90
901.65
908.50
906.03
169,091
Jul 27, 2026
907.00
926.00
907.00
919.75
917.25
58,579
Jul 24, 2026
914.20
918.00
902.00
914.80
912.31
34,800
Jul 23, 2026
907.05
918.20
902.80
915.10
912.61
73,275
Jul 22, 2026
924.95
924.95
903.10
907.00
904.53
85,725
Jul 21, 2026
927.10
940.00
914.40
917.80
915.30
122,655
Jul 20, 2026
920.00
934.20
913.15
925.80
923.28
60,093
Jul 17, 2026
931.00
938.95
916.00
919.80
917.30
53,810
Jul 16, 2026
935.90
946.00
926.00
933.35
930.81
93,305
Jul 15, 2026
931.10
953.00
923.00
933.30
930.76
204,767
Jul 14, 2026
938.20
939.80
923.00
928.45
925.92
36,574
Jul 13, 2026
943.55
946.75
931.00
938.20
935.65
73,808
Jul 10, 2026
925.10
945.95
924.00
942.10
939.54
83,812
Jul 9, 2026
908.60
926.45
908.60
922.10
919.59
24,085
Jul 8, 2026
932.00
939.50
904.05
908.60
906.13
96,756
Jul 7, 2026
933.50
949.60
928.80
936.95
934.40
71,516
Jul 6, 2026
947.55
959.80
930.05
938.45
935.90
103,582
Jul 3, 2026
945.00
962.35
942.50
947.55
944.97
129,912
Jul 2, 2026
938.00
947.55
929.55
943.15
940.58
410,962
Jul 1, 2026
931.00
944.45
923.05
931.75
929.21
905,200
Jun 30, 2026
929.70
936.50
915.95
929.95
927.42
510,393
Jun 29, 2026
914.50
933.35
912.85
929.70
927.17
623,589
Jun 25, 2026
920.00
938.00
913.90
919.10
916.60
562,383
Jun 24, 2026
879.95
920.00
875.10
913.75
911.26
326,312
Jun 23, 2026
895.75
895.75
871.40
876.15
873.77
158,431
Jun 22, 2026
892.00
901.65
879.00
886.35
883.94
113,082
Jun 19, 2026
893.80
893.80
882.05
885.30
882.89
60,903
Jun 18, 2026
906.95
906.95
885.00
890.35
887.93
118,351
Jun 17, 2026
880.05
909.00
877.50
893.85
891.42
241,067
Jun 16, 2026
909.00
910.55
877.40
882.15
879.75
217,951
Jun 15, 2026
887.00
920.00
880.00
911.25
908.77
262,463
Jun 12, 2026
856.50
886.50
846.20
880.60
878.20
312,755
Jun 11, 2026
845.05
854.00
841.00
851.00
848.68
171,286
Jun 10, 2026
852.00
855.45
838.30
851.45
849.13
208,224
Jun 9, 2026
860.00
864.00
847.00
851.65
849.33
146,674
Jun 8, 2026
874.05
874.05
850.65
855.00
852.67
63,169
Jun 5, 2026
879.85
887.95
870.95
880.70
878.30
120,719
Jun 4, 2026
853.50
891.00
853.50
877.40
875.01
119,700
Jun 3, 2026
871.40
875.95
852.00
859.85
857.51
103,844
Jun 2, 2026
861.00
879.00
847.30
871.40
869.03
171,281
Jun 1, 2026
877.50
877.50
859.00
865.05
862.70
173,360
May 29, 2026
890.40
894.95
866.00
871.20
868.83
223,216
May 27, 2026
896.10
905.55
883.00
886.80
884.39
153,390
May 26, 2026
910.00
913.50
879.70
891.60
889.17
526,480
May 25, 2026
929.00
949.00
902.15
906.45
903.98
386,591
May 22, 2026
916.00
930.60
903.60
914.55
912.06
218,732
May 21, 2026
887.90
913.35
884.00
906.60
904.13
179,559
May 20, 2026
912.00
913.00
875.00
879.95
877.56
266,786
May 19, 2026
895.00
910.30
891.85
906.65
904.18
79,486
May 18, 2026
915.00
915.00
882.20
891.85
889.42
122,351
May 15, 2026
933.40
937.75
912.05
916.25
913.76
142,202
May 14, 2026
938.00
947.15
927.10
933.40
930.86
66,602
May 13, 2026
943.25
948.40
927.05
929.85
927.32
781,596
May 12, 2026
967.80
967.80
930.10
943.25
940.68
179,464
May 11, 2026
958.05
959.20
934.55
950.50
947.91
381,543
May 8, 2026
964.20
970.00
949.50
959.50
956.89
485,039
May 7, 2026
945.60
961.75
935.15
959.95
957.34
617,576
May 6, 2026
919.00
945.30
919.00
934.90
932.36
749,259
May 5, 2026
926.85
930.00
906.65
914.55
912.06
567,409
May 4, 2026
935.10
945.00
922.25
926.85
924.33
144,928
Apr 30, 2026
947.00
954.95
923.35
935.10
932.55
321,353
Apr 29, 2026
966.00
977.00
938.70
944.25
941.68
238,284
Apr 28, 2026
966.40
985.85
945.05
956.80
954.20
238,011
Apr 27, 2026
965.90
975.00
952.20
966.40
963.77
125,867
Apr 24, 2026
951.05
969.00
951.05
965.90
963.27
190,318
Apr 23, 2026
991.95
991.95
950.00
958.50
955.89
281,448
Apr 22, 2026
1,003.00
1,005.15
987.45
991.90
989.20
126,300
Apr 21, 2026
1,015.45
1,020.00
998.00
1,003.60
1,000.87
89,927
Apr 20, 2026
1,015.90
1,024.45
1,000.65
1,010.45
1,007.70
271,110
Apr 17, 2026
1,000.20
1,023.00
996.45
1,011.05
1,008.30
539,512
Apr 16, 2026
1,015.00
1,019.00
995.35
1,001.90
999.17
118,473
Apr 15, 2026
997.00
1,010.10
990.00
1,003.40
1,000.67
163,954
Apr 13, 2026
991.90
1,000.00
968.30
995.25
992.54
110,236
Apr 10, 2026
987.00
1,003.65
982.05
991.20
988.50
289,528
Apr 9, 2026
999.00
999.00
967.85
980.30
977.63
121,012
Apr 8, 2026
959.00
997.00
959.00
993.25
990.55
430,754
Apr 7, 2026
930.00
954.40
925.50
944.60
942.03
91,962
Apr 6, 2026
918.00
945.00
918.00
937.00
934.45
84,472
Apr 2, 2026
928.70
934.65
904.15
925.15
922.63
111,008
Apr 1, 2026
932.65
953.25
927.00
943.50
940.93
183,752
Mar 30, 2026
906.30
958.60
888.00
920.10
917.60
428,482
Mar 27, 2026
926.90
950.00
895.00
910.50
908.02
609,864
Mar 25, 2026
909.00
937.70
901.10
928.30
925.77
344,920
Mar 24, 2026
891.00
904.00
860.90
897.50
895.06
205,878
Mar 23, 2026
920.00
924.90
860.10
867.40
865.04
393,809
Mar 20, 2026
950.60
977.00
918.80
925.20
922.68
385,853
Mar 19, 2026
974.50
974.50
940.00
946.00
943.43
80,123
Mar 18, 2026
972.90
989.00
963.30
982.40
979.73
134,729
Mar 17, 2026
970.00
976.40
955.60
969.70
967.06
115,578
Mar 16, 2026
965.00
995.00
940.00
981.00
978.33
264,678
Mar 13, 2026
994.10
996.00
963.00
977.00
974.34
270,185
Mar 12, 2026
980.20
1,011.00
975.10
995.70
992.99
308,889
Mar 11, 2026
1,012.00
1,012.00
984.00
995.10
992.39
213,975
Mar 10, 2026
1,031.00
1,039.40
998.50
1,003.60
1,000.87
180,103
Mar 9, 2026
1,061.00
1,079.00
1,012.00
1,025.40
1,022.61
223,429
Mar 6, 2026
1,092.60
1,105.00
1,076.60
1,090.20
1,087.23
60,691
Mar 5, 2026
1,081.00
1,111.60
1,036.40
1,103.60
1,100.60
187,407
Mar 4, 2026
1,075.90
1,094.00
1,058.00
1,085.20
1,082.25
119,004
Mar 2, 2026
1,085.00
1,111.00
1,084.10
1,099.90
1,096.91
111,788
Feb 27, 2026
1,149.00
1,149.00
1,117.10
1,129.80
1,126.73
142,406
Feb 26, 2026
1,151.40
1,154.90
1,118.70
1,140.20
1,137.10
87,112
Feb 25, 2026
1,147.00
1,160.70
1,140.20
1,151.40
1,148.27
78,302
Feb 24, 2026
1,143.30
1,152.00
1,128.40
1,147.10
1,143.98
59,370
Feb 23, 2026
1,121.00
1,151.00
1,114.50
1,143.30
1,140.19
173,692
Feb 20, 2026
1,124.00
1,127.90
1,094.10
1,113.70
1,110.67
94,886
Feb 19, 2026
1,149.70
1,151.00
1,110.00
1,127.20
1,124.13
93,317
Feb 18, 2026
1,168.00
1,168.00
1,136.80
1,142.90
1,139.79
278,231
Feb 17, 2026
1,140.00
1,170.90
1,131.80
1,164.30
1,161.13
109,057
Feb 16, 2026
1,130.00
1,160.00
1,124.10
1,151.10
1,147.97
108,292
Feb 13, 2026
1,135.20
1,148.70
1,128.70
1,144.70
1,141.58
91,192
Feb 12, 2026
1,145.00
1,157.00
1,122.50
1,145.00
1,141.88
495,487
Feb 11, 2026
1,161.50
1,180.00
1,145.00
1,151.40
1,148.27
278,110
Feb 10, 2026
1,173.90
1,188.90
1,134.10
1,168.50
1,165.32
1,039,444
Feb 9, 2026
1,175.00
1,214.50
1,129.50
1,204.90
1,201.62
386,962
Feb 6, 2026
1,165.50
1,171.90
1,154.20
1,160.90
1,157.74
48,922
Feb 5, 2026
1,160.00
1,171.60
1,142.50
1,161.40
1,158.24
87,661
Feb 4, 2026
1,115.00
1,157.00
1,115.00
1,154.00
1,150.86
131,537
Feb 3, 2026
1,129.00
1,151.90
1,120.10
1,134.40
1,131.31
245,352
Feb 2, 2026
1,087.70
1,129.00
1,080.10
1,112.40
1,109.37
433,332
Jan 30, 2026
1,108.00
1,127.00
1,093.60
1,121.00
1,117.95
737,932
Jan 29, 2026
1,060.00
1,112.50
1,060.00
1,102.00
1,099.00
628,085
Jan 28, 2026
1,055.00
1,073.20
1,055.00
1,066.80
1,063.90
100,800
Jan 27, 2026
1,050.10
1,077.20
1,029.30
1,071.30
1,068.38
170,148
Jan 23, 2026
1,087.00
1,087.00
1,042.20
1,055.00
1,052.13
321,463
Jan 22, 2026
1,087.00
1,087.00
1,069.20
1,082.60
1,079.65
166,351
Jan 21, 2026
1,063.00
1,087.90
1,054.10
1,083.30
1,080.35
351,479
Jan 20, 2026
1,065.40
1,075.50
1,046.50
1,062.40
1,059.51
485,561
Jan 19, 2026
1,062.20
1,069.90
1,053.00
1,065.40
1,062.50
71,466
Jan 16, 2026
1,068.50
1,076.00
1,060.00
1,071.90
1,068.98
139,765
Jan 14, 2026
1,086.90
1,088.30
1,061.50
1,064.40
1,061.50
218,897
Jan 13, 2026
1,080.20
1,095.00
1,069.20
1,084.90
1,081.95
135,874
Jan 12, 2026
1,093.80
1,104.90
1,073.00
1,083.50
1,080.55
258,473
Jan 9, 2026
1,086.70
1,104.40
1,076.00
1,093.80
1,090.82
993,714
Jan 8, 2026
1,080.90
1,089.00
1,067.00
1,082.50
1,079.55
395,019
Jan 7, 2026
1,078.00
1,082.30
1,053.90
1,078.30
1,075.37
787,911
Jan 6, 2026
1,083.20
1,085.00
1,069.90
1,076.10
1,073.17
229,031
Jan 5, 2026
1,065.20
1,102.50
1,065.20
1,078.20
1,075.27
530,746
Jan 2, 2026
1,059.30
1,063.50
1,049.50
1,056.70
1,053.82
242,569
Jan 1, 2026
1,060.00
1,065.00
1,047.10
1,058.30
1,055.42
114,521
Dec 31, 2025
1,049.00
1,062.40
1,045.00
1,056.60
1,053.72
180,420
Dec 30, 2025
1,047.40
1,064.90
1,041.90
1,048.00
1,045.15
210,129
Dec 29, 2025
1,063.20
1,077.30
1,052.10
1,057.00
1,054.12
264,929
Dec 26, 2025
1,060.40
1,087.00
1,055.60
1,063.20
1,060.31
353,435
Dec 24, 2025
1,048.50
1,067.00
1,048.50
1,060.40
1,057.51
552,811
Dec 23, 2025
1,066.00
1,066.00
1,036.50
1,048.50
1,045.65
264,391
Dec 22, 2025
1,059.00
1,075.00
1,050.10
1,060.20
1,057.31
255,461
Dec 19, 2025
1,067.00
1,067.00
1,048.30
1,050.30
1,047.44
213,087
Dec 18, 2025
1,053.30
1,065.30
1,043.50
1,064.00
1,061.10
119,378
Dec 17, 2025
1,052.00
1,055.00
1,039.10
1,053.30
1,050.43
83,910
Dec 16, 2025
1,062.00
1,062.00
1,036.00
1,049.90
1,047.04
389,878
Dec 15, 2025
1,062.00
1,068.00
1,055.50
1,063.30
1,060.41
436,691
Dec 12, 2025
1,037.00
1,067.00
1,029.20
1,055.00
1,052.13
693,660
Dec 11, 2025
1,021.00
1,034.80
1,012.00
1,028.00
1,025.20
195,546
Dec 10, 2025
1,006.00
1,033.00
1,005.90
1,020.80
1,018.02
495,003
Dec 9, 2025
995.90
1,004.90
980.90
999.50
996.78
88,320
Dec 8, 2025
1,011.00
1,018.00
992.00
995.90
993.19
121,368
Dec 5, 2025
1,007.20
1,020.00
1,004.60
1,011.00
1,008.25
143,862
Dec 4, 2025
1,017.00
1,027.30
1,010.00
1,015.40
1,012.64
133,997
Dec 3, 2025
1,020.50
1,032.30
1,009.60
1,027.50
1,024.70
139,335
Dec 2, 2025
1,020.00
1,028.20
1,014.00
1,022.50
1,019.72
76,154
Dec 1, 2025
1,040.00
1,042.80
1,018.20
1,023.20
1,020.42
151,102
Nov 28, 2025
1,022.00
1,040.00
1,005.10
1,037.50
1,034.68
295,428
Nov 27, 2025
1,014.20
1,023.30
1,008.10
1,019.60
1,016.82
178,276
Nov 26, 2025
1,013.60
1,019.00
1,001.30
1,016.90
1,014.13
341,496
Nov 25, 2025
1,015.80
1,015.80
995.80
1,006.60
1,003.86
126,694
Nov 24, 2025
1,014.60
1,020.90
1,006.00
1,011.00
1,008.25
248,278
Nov 21, 2025
1,000.50
1,032.70
992.10
1,010.50
1,007.75
1,135,358
Nov 20, 2025
996.00
1,001.90
988.50
996.80
994.09
130,379
Nov 19, 2025
989.20
995.50
979.00
991.40
988.70
135,654
Nov 18, 2025
998.90
998.90
983.00
984.00
981.32
162,043
Nov 17, 2025
986.90
1,002.00
980.70
994.80
992.09
142,645
Nov 14, 2025
978.60
989.40
965.50
980.30
977.63
280,309
Nov 13, 2025
1,005.70
1,010.00
981.00
987.60
984.91
281,711
Nov 12, 2025
1,000.30
1,010.00
993.30
1,005.70
1,002.96
211,086
Nov 11, 2025
1,033.50
1,037.90
992.70
998.80
996.08
591,788
Nov 10, 2025
1,036.10
1,036.90
1,024.50
1,032.80
1,029.99
455,663
Nov 7, 2025
1,022.00
1,038.20
1,013.70
1,033.50
1,030.69
128,539
Nov 6, 2025
1,054.00
1,054.00
1,011.90
1,033.20
1,030.39
523,522
Nov 4, 2025
1,025.50
1,039.20
1,015.70
1,027.00
1,024.20
152,251
Nov 3, 2025
1,049.00
1,049.00
1,020.00
1,025.50
1,022.71
258,845
Oct 31, 2025
1,055.35
1,056.95
1,035.20
1,044.45
1,041.61
64,417
Oct 30, 2025
1,057.65
1,062.35
1,036.40
1,055.35
1,052.48
131,619
