RAMCOCEM Historical Data

The Ramco Cements Ltd Share Price

RAMCOCEM

CMP as on 25-Jun-24 1:29
₹ 845

icon -10.20 | -1.19%

Open
₹ 857
Turnover(lac)
₹ 1,628
Prev. Close
₹ 855.20
Day's Vol (shares)
₹ 192,667
Day's Vol (shares)
₹ 844.00         ₹ 858.90

Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required

The Ramco Cements Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
27-May-2024784.6784.6766.55769.0529135672279646.2557260318.05-15.55
28-May-2024770.55774760.3762.8516338216087751.211107613.70-7.70
29-May-2024762.9763.8748.25752.3518124368929119.1529510215.55-10.55
30-May-2024752.4753.9742.8745.4516709324958470.118621211.10-6.95
31-May-2024748.95750738.15741.8519058967060400.45110695811.85-7.10
03-Jun-2024775.4782.4756.1773.3542718863739167.5544752626.30-2.05
04-Jun-2024775781700730.9660381118410079.6576404381.00-44.10
05-Jun-2024725.05768.3725.05761.5526636383510355.7518887043.2536.50
06-Jun-2024764800.5760786.7606691805116265.0598940740.5022.70
07-Jun-2024792.85834.7783.8831.81030072922682334.4120481350.9038.95
10-Jun-2024837879.9830.55876.751046874044948128.3160243749.3539.75
11-Jun-2024886.45887.6845.75857.4705862727369952.25139020341.85-29.05
12-Jun-2024858.9868.35849.05859.7526130643048079.9529373719.300.85
13-Jun-2024862875846866.25369701970168314.1105027129.004.25
14-Jun-2024858878.3848869.3556712103068283742832730.3011.35
18-Jun-2024874880.35858.55875.328336648971482.4528549721.801.30
19-Jun-2024876880.05856.55859.825249569624644.5524427423.50-16.20
20-Jun-2024862875852867.920768473559149.617328123.005.90
21-Jun-2024868.05874.15841845.527394605167317.6527934333.15-22.55
24-Jun-2024844860.95831855.230073542817528.421607129.9511.20