Price Data Selection & Download
Ramco Cements Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5757 daily OHLCV records on NSE from Jan. 2003 to May 2026. Explore RAMCOCEM true value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹1214.50
February 09, 2026
NSE Exchange
Share Price All Time Low
₹16.20
March 25, 2003
NSE Exchange
Highest Volume Trading Day
6,819,595
May 19, 2023 • ₹843.90
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
RAMCOCEM daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹896.10 | ₹905.55 | ₹883.00 | ₹886.80 | 153,390 |
| 2026-05-26 | ₹910.00 | ₹913.50 | ₹879.70 | ₹891.60 | 526,480 |
| 2026-05-25 | ₹929.00 | ₹949.00 | ₹902.15 | ₹906.45 | 386,591 |
| 2026-05-22 | ₹916.00 | ₹930.60 | ₹903.60 | ₹914.55 | 218,732 |
| 2026-05-21 | ₹887.90 | ₹913.35 | ₹884.00 | ₹906.60 | 179,559 |
| 2026-05-20 | ₹912.00 | ₹913.00 | ₹875.00 | ₹879.95 | 266,786 |
| 2026-05-19 | ₹895.00 | ₹910.30 | ₹891.85 | ₹906.65 | 79,486 |
| 2026-05-18 | ₹915.00 | ₹915.00 | ₹882.20 | ₹891.85 | 122,351 |
| 2026-05-15 | ₹933.40 | ₹937.75 | ₹912.05 | ₹916.25 | 142,202 |
| 2026-05-14 | ₹938.00 | ₹947.15 | ₹927.10 | ₹933.40 | 66,602 |
| 2026-05-13 | ₹943.25 | ₹948.40 | ₹927.05 | ₹929.85 | 781,596 |
| 2026-05-12 | ₹967.80 | ₹967.80 | ₹930.10 | ₹943.25 | 179,464 |
| 2026-05-11 | ₹958.05 | ₹959.20 | ₹934.55 | ₹950.50 | 381,543 |
| 2026-05-08 | ₹964.20 | ₹970.00 | ₹949.50 | ₹959.50 | 485,039 |
| 2026-05-07 | ₹945.60 | ₹961.75 | ₹935.15 | ₹959.95 | 617,576 |
| 2026-05-06 | ₹919.00 | ₹945.30 | ₹919.00 | ₹934.90 | 749,259 |
| 2026-05-05 | ₹926.85 | ₹930.00 | ₹906.65 | ₹914.55 | 567,409 |
| 2026-05-04 | ₹935.10 | ₹945.00 | ₹922.25 | ₹926.85 | 144,928 |
| 2026-04-30 | ₹947.00 | ₹954.95 | ₹923.35 | ₹935.10 | 321,353 |
| 2026-04-29 | ₹966.00 | ₹977.00 | ₹938.70 | ₹944.25 | 238,284 |
| 2026-04-28 | ₹966.40 | ₹985.85 | ₹945.05 | ₹956.80 | 238,011 |
| 2026-04-27 | ₹965.90 | ₹975.00 | ₹952.20 | ₹966.40 | 125,867 |
| 2026-04-24 | ₹951.05 | ₹969.00 | ₹951.05 | ₹965.90 | 190,318 |
| 2026-04-23 | ₹991.95 | ₹991.95 | ₹950.00 | ₹958.50 | 281,448 |
| 2026-04-22 | ₹1003.00 | ₹1005.15 | ₹987.45 | ₹991.90 | 126,300 |
| 2026-04-21 | ₹1015.45 | ₹1020.00 | ₹998.00 | ₹1003.60 | 89,927 |
| 2026-04-20 | ₹1015.90 | ₹1024.45 | ₹1000.65 | ₹1010.45 | 271,110 |
| 2026-04-17 | ₹1000.20 | ₹1023.00 | ₹996.45 | ₹1011.05 | 539,512 |
| 2026-04-16 | ₹1015.00 | ₹1019.00 | ₹995.35 | ₹1001.90 | 118,473 |
| 2026-04-15 | ₹997.00 | ₹1010.10 | ₹990.00 | ₹1003.40 | 163,954 |
| 2026-04-13 | ₹991.90 | ₹1000.00 | ₹968.30 | ₹995.25 | 110,236 |
| 2026-04-10 | ₹987.00 | ₹1003.65 | ₹982.05 | ₹991.20 | 289,528 |
| 2026-04-09 | ₹999.00 | ₹999.00 | ₹967.85 | ₹980.30 | 121,012 |
| 2026-04-08 | ₹959.00 | ₹997.00 | ₹959.00 | ₹993.25 | 430,754 |
| 2026-04-07 | ₹930.00 | ₹954.40 | ₹925.50 | ₹944.60 | 91,962 |
| 2026-04-06 | ₹918.00 | ₹945.00 | ₹918.00 | ₹937.00 | 84,472 |
| 2026-04-02 | ₹928.70 | ₹934.65 | ₹904.15 | ₹925.15 | 111,008 |
| 2026-04-01 | ₹932.65 | ₹953.25 | ₹927.00 | ₹943.50 | 183,752 |
| 2026-03-30 | ₹906.30 | ₹958.60 | ₹888.00 | ₹920.10 | 428,482 |
| 2026-03-27 | ₹926.90 | ₹950.00 | ₹895.00 | ₹910.50 | 609,864 |
| 2026-03-25 | ₹909.00 | ₹937.70 | ₹901.10 | ₹928.30 | 344,920 |
| 2026-03-24 | ₹891.00 | ₹904.00 | ₹860.90 | ₹897.50 | 205,878 |
| 2026-03-23 | ₹920.00 | ₹924.90 | ₹860.10 | ₹867.40 | 393,809 |
| 2026-03-20 | ₹950.60 | ₹977.00 | ₹918.80 | ₹925.20 | 385,853 |
| 2026-03-19 | ₹974.50 | ₹974.50 | ₹940.00 | ₹946.00 | 80,123 |
| 2026-03-18 | ₹972.90 | ₹989.00 | ₹963.30 | ₹982.40 | 134,729 |
| 2026-03-17 | ₹970.00 | ₹976.40 | ₹955.60 | ₹969.70 | 115,578 |
| 2026-03-16 | ₹965.00 | ₹995.00 | ₹940.00 | ₹981.00 | 264,678 |
| 2026-03-13 | ₹994.10 | ₹996.00 | ₹963.00 | ₹977.00 | 270,185 |
| 2026-03-12 | ₹980.20 | ₹1011.00 | ₹975.10 | ₹995.70 | 308,889 |
| 2026-03-11 | ₹1012.00 | ₹1012.00 | ₹984.00 | ₹995.10 | 213,975 |
| 2026-03-10 | ₹1031.00 | ₹1039.40 | ₹998.50 | ₹1003.60 | 180,103 |
| 2026-03-09 | ₹1061.00 | ₹1079.00 | ₹1012.00 | ₹1025.40 | 223,429 |
| 2026-03-06 | ₹1092.60 | ₹1105.00 | ₹1076.60 | ₹1090.20 | 60,691 |
| 2026-03-05 | ₹1081.00 | ₹1111.60 | ₹1036.40 | ₹1103.60 | 187,407 |
| 2026-03-04 | ₹1075.90 | ₹1094.00 | ₹1058.00 | ₹1085.20 | 119,004 |
| 2026-03-02 | ₹1085.00 | ₹1111.00 | ₹1084.10 | ₹1099.90 | 111,788 |
| 2026-02-27 | ₹1149.00 | ₹1149.00 | ₹1117.10 | ₹1129.80 | 142,406 |
| 2026-02-26 | ₹1151.40 | ₹1154.90 | ₹1118.70 | ₹1140.20 | 87,112 |
| 2026-02-25 | ₹1147.00 | ₹1160.70 | ₹1140.20 | ₹1151.40 | 78,302 |
| 2026-02-24 | ₹1143.30 | ₹1152.00 | ₹1128.40 | ₹1147.10 | 59,370 |
| 2026-02-23 | ₹1121.00 | ₹1151.00 | ₹1114.50 | ₹1143.30 | 173,692 |
| 2026-02-20 | ₹1124.00 | ₹1127.90 | ₹1094.10 | ₹1113.70 | 94,886 |
| 2026-02-19 | ₹1149.70 | ₹1151.00 | ₹1110.00 | ₹1127.20 | 93,317 |
| 2026-02-18 | ₹1168.00 | ₹1168.00 | ₹1136.80 | ₹1142.90 | 278,231 |
| 2026-02-17 | ₹1140.00 | ₹1170.90 | ₹1131.80 | ₹1164.30 | 109,057 |
| 2026-02-16 | ₹1130.00 | ₹1160.00 | ₹1124.10 | ₹1151.10 | 108,292 |
| 2026-02-13 | ₹1135.20 | ₹1148.70 | ₹1128.70 | ₹1144.70 | 91,192 |
| 2026-02-12 | ₹1145.00 | ₹1157.00 | ₹1122.50 | ₹1145.00 | 495,487 |
| 2026-02-11 | ₹1161.50 | ₹1180.00 | ₹1145.00 | ₹1151.40 | 278,110 |
| 2026-02-10 | ₹1173.90 | ₹1188.90 | ₹1134.10 | ₹1168.50 | 1,039,444 |
| 2026-02-09 | ₹1175.00 | ₹1214.50 | ₹1129.50 | ₹1204.90 | 386,962 |
| 2026-02-06 | ₹1165.50 | ₹1171.90 | ₹1154.20 | ₹1160.90 | 48,922 |
| 2026-02-05 | ₹1160.00 | ₹1171.60 | ₹1142.50 | ₹1161.40 | 87,661 |
| 2026-02-04 | ₹1115.00 | ₹1157.00 | ₹1115.00 | ₹1154.00 | 131,537 |
| 2026-02-03 | ₹1129.00 | ₹1151.90 | ₹1120.10 | ₹1134.40 | 245,352 |
| 2026-02-02 | ₹1087.70 | ₹1129.00 | ₹1080.10 | ₹1112.40 | 433,332 |
| 2026-02-01 | ₹1121.00 | ₹1123.00 | ₹1069.00 | ₹1087.70 | 105,402 |
| 2026-01-30 | ₹1108.00 | ₹1127.00 | ₹1093.60 | ₹1121.00 | 737,932 |
| 2026-01-29 | ₹1060.00 | ₹1112.50 | ₹1060.00 | ₹1102.00 | 628,085 |
| 2026-01-28 | ₹1055.00 | ₹1073.20 | ₹1055.00 | ₹1066.80 | 100,800 |
| 2026-01-27 | ₹1050.10 | ₹1077.20 | ₹1029.30 | ₹1071.30 | 170,148 |
| 2026-01-23 | ₹1087.00 | ₹1087.00 | ₹1042.20 | ₹1055.00 | 321,463 |
| 2026-01-22 | ₹1087.00 | ₹1087.00 | ₹1069.20 | ₹1082.60 | 166,351 |
| 2026-01-21 | ₹1063.00 | ₹1087.90 | ₹1054.10 | ₹1083.30 | 351,479 |
| 2026-01-20 | ₹1065.40 | ₹1075.50 | ₹1046.50 | ₹1062.40 | 485,561 |
| 2026-01-19 | ₹1062.20 | ₹1069.90 | ₹1053.00 | ₹1065.40 | 71,466 |
| 2026-01-16 | ₹1068.50 | ₹1076.00 | ₹1060.00 | ₹1071.90 | 139,765 |
| 2026-01-14 | ₹1086.90 | ₹1088.30 | ₹1061.50 | ₹1064.40 | 218,897 |
| 2026-01-13 | ₹1080.20 | ₹1095.00 | ₹1069.20 | ₹1084.90 | 135,874 |
| 2026-01-12 | ₹1093.80 | ₹1104.90 | ₹1073.00 | ₹1083.50 | 258,473 |
| 2026-01-09 | ₹1086.70 | ₹1104.40 | ₹1076.00 | ₹1093.80 | 993,714 |
| 2026-01-08 | ₹1080.90 | ₹1089.00 | ₹1067.00 | ₹1082.50 | 395,019 |
| 2026-01-07 | ₹1078.00 | ₹1082.30 | ₹1053.90 | ₹1078.30 | 787,911 |
| 2026-01-06 | ₹1083.20 | ₹1085.00 | ₹1069.90 | ₹1076.10 | 229,031 |
| 2026-01-05 | ₹1065.20 | ₹1102.50 | ₹1065.20 | ₹1078.20 | 530,746 |
| 2026-01-02 | ₹1059.30 | ₹1063.50 | ₹1049.50 | ₹1056.70 | 242,569 |
| 2026-01-01 | ₹1060.00 | ₹1065.00 | ₹1047.10 | ₹1058.30 | 114,521 |
Ramco Cements Share Price Performance Analysis (Jan 2003 - May 2026)
RAMCOCEM price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-16.21%
₹1058.30 → ₹886.80
Year to Date
Price Volatility
8.67%
Low Volatility
Year to Date
Average Daily Volume
270,036
Year to Date Average
NSE Exchange
Ramco Cements Share Price History – Frequently Asked Questions
Common questions about RAMCOCEM historical data and records. For live price, key ratios and fundamentals, see RAMCOCEM screener.
What is the all-time high share price of Ramco Cements (RAMCOCEM)?
The all-time high share price of Ramco Cements was ₹1214.5 recorded on February 09, 2026 on the NSE exchange.
What is the all-time low share price of Ramco Cements (RAMCOCEM)?
The all-time low share price of Ramco Cements was ₹16.2 recorded on March 25, 2003 on the NSE exchange.
How can I download RAMCOCEM historical share price data?
You can download Ramco Cements historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for RAMCOCEM shares?
The highest trading volume day for Ramco Cements was 6,819,595 shares traded on May 19, 2023 on the NSE exchange, with share price at ₹843.9.