Home > Share Market > Stocks > The Ramco Cements > RAMCOCEM Share Price History

The Ramco Cements - RAMCOCEM Share Price History

The Ramco Cements

CMP as on 23-May-22 13:30

694.75

Open

₹ 697.00

Turnover (lac)

₹ 1,252

Prev. Close

₹ 691.70

Day's Vol (shares)

₹ 1,80,250

Day's Range (₹)

₹ 680.95
₹ 700.00

The Ramco Cements Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
20-May-2022 692 698 685 692 7,934 255 142,743 12.40 -0.40
19-May-2022 681 693 680 689 8,442 248 181,694 12.80 8.60
18-May-2022 701 707 688 701 12,295 313 243,186 19.10 0.45
17-May-2022 694 701 684 699 5,410 131 54,551 16.50 5.05
16-May-2022 680 698 671 690 8,238 145 33,673 27.40 10.10
13-May-2022 710 710 681 684 15,167 342 181,674 28.90 -26
12-May-2022 701 710 685 703 11,785 350 202,996 24.90 2.75
11-May-2022 723 723 697 706 16,059 373 273,875 25.80 -17
10-May-2022 722 732 701 722 14,896 371 259,763 31.40 0
09-May-2022 715 728 706 722 6,657 169 82,764 21.20 6.70
06-May-2022 734 734 715 724 16,402 258 133,763 18.70 -9.90
05-May-2022 756 759 734 740 9,830 313 211,969 25.30 -15
04-May-2022 790 790 742 752 14,104 494 401,786 47.80 -38
02-May-2022 793 793 774 787 6,632 158 42,454 19 -5.90
29-Apr-2022 808 808 784 795 18,693 600 233,364 24.50 -13
28-Apr-2022 786 796 778 793 5,002 119 36,362 18.70 7.45
27-Apr-2022 789 789 763 779 17,947 468 304,527 26.10 -9.40
26-Apr-2022 810 812 791 794 19,094 407 260,878 21.10 -16
25-Apr-2022 807 807 792 805 6,955 219 123,014 14.80 -2.10

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity