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

The Ramco Cements - RAMCOCEM Share Price History

The Ramco Cements

CMP as on 06-Jul-22 12:17

651.60

Open

₹ 640.40

Turnover (lac)

₹ 894

Prev. Close

₹ 637.50

Day's Vol (shares)

₹ 1,37,225

Day's Range (₹)

₹ 634.35
₹ 652.00

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 ()
05-Jul-2022 648 650 630 638 5,725 116 46,130 20.30 -11
04-Jul-2022 650 656 641 645 11,590 315 277,056 14.80 -4.60
01-Jul-2022 634 649 614 647 9,866 210 52,924 35.20 12.70
30-Jun-2022 632 640 623 637 19,132 321 211,814 17.10 4.80
29-Jun-2022 624 635 617 630 10,332 149 69,757 17.30 6.40
28-Jun-2022 619 632 617 628 11,967 217 97,129 14.80 8.55
27-Jun-2022 615 629 611 626 9,627 237 100,341 18 11
24-Jun-2022 600 614 600 611 6,695 120 53,354 14.10 10.90
23-Jun-2022 605 610 580 606 10,142 148 68,915 30 1.85
22-Jun-2022 600 605 593 602 12,286 159 85,967 11.40 2.20
21-Jun-2022 600 611 597 602 15,006 227 65,139 13.40 2.35
20-Jun-2022 582 603 576 597 22,235 282 196,242 26.90 15.40
17-Jun-2022 586 591 578 583 20,677 255 162,846 12.80 -3.40
16-Jun-2022 606 615 577 585 34,090 615 283,177 38.10 -21
15-Jun-2022 593 610 590 606 9,272 184 96,233 20.50 13.10
14-Jun-2022 591 608 590 592 9,157 162 98,466 17.70 0.65
13-Jun-2022 606 608 589 597 17,940 403 263,619 19.20 -9.50
10-Jun-2022 611 615 606 611 9,840 202 142,494 8.75 0.05
09-Jun-2022 611 617 608 616 8,264 179 108,556 9.10 5.20
08-Jun-2022 610 622 603 612 13,271 312 120,446 19.50 1.90
07-Jun-2022 634 634 604 610 36,134 803 354,269 29.70 -24
06-Jun-2022 634 639 628 632 21,314 442 141,210 10.60 -1.10

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