RAMCOCEM Historical Share Price Data
The Ramco Cements Ltd Share Price
RAMCOCEM
CMP as on 26-Apr-24 12:54
₹ 803
₹ 803
13.70 | 1.74%
Open
₹ 795
₹ 795
Turnover(lac)
₹ 1,434
₹ 1,434
Prev. Close
₹ 789.20
₹ 789.20
Day's Vol (shares)
₹ 178,614
₹ 178,614
Day's Vol (shares)
₹ 790.75 ₹ 803.50
CMP as on 26-Apr-24 1:05
₹ 803
₹ 803
13.70 | 1.74%
Open
₹ 795
₹ 795
Turnover(lac)
₹ 143
₹ 143
Prev. Close
₹ 789.55
₹ 789.55
Day's Vol (shares)
₹ 17,749
₹ 17,749
Day's Vol (shares)
₹ 790.70 ₹ 804.50
CMP as on 26-Apr-24 1:04
₹ 810
₹ 810
15.85 | 2.00%
Open
₹ 797
₹ 797
Open Interest(Contracts)
₹ 7,800,450
₹ 7,800,450
VWAP
₹ 803.69
₹ 803.69
Day's Vol (shares)
₹ 1,353,200
₹ 1,353,200
Day's Vol (shares)
₹ 795.50 ₹ 810.00
₹ 795.50 ₹ 810.00
Invest wise with Expert advice
- 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
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
26-Mar-2024 | 805 | 811.55 | 800.3 | 808.9 | 23886 | 894134388.5 | 782517 | 11.25 | 3.90 |
27-Mar-2024 | 809 | 823.55 | 806.3 | 815.7 | 23317 | 915942392.95 | 880205 | 17.25 | 6.70 |
28-Mar-2024 | 821.95 | 821.95 | 805 | 810.55 | 17917 | 1262819793.2 | 1255301 | 16.95 | -11.40 |
01-Apr-2024 | 830 | 848 | 821.4 | 845.95 | 55716 | 1696691325.2 | 1209093 | 26.60 | 15.95 |
02-Apr-2024 | 853 | 868 | 831 | 860.5 | 54600 | 2042658214.55 | 1056381 | 37.00 | 7.50 |
03-Apr-2024 | 866 | 866 | 847 | 855.65 | 30142 | 748896397.3 | 282400 | 19.00 | -10.35 |
04-Apr-2024 | 855.75 | 860.55 | 837 | 839.85 | 28197 | 540382502.8 | 309053 | 23.55 | -15.90 |
05-Apr-2024 | 844.9 | 846.95 | 828.05 | 839.55 | 28842 | 711703902.65 | 267096 | 18.90 | -5.35 |
08-Apr-2024 | 844.9 | 854.7 | 834.55 | 848.9 | 23111 | 512160200.35 | 295249 | 20.15 | 4.00 |
09-Apr-2024 | 854.7 | 855 | 837.15 | 840.35 | 18923 | 409282356.4 | 213938 | 17.85 | -14.35 |
10-Apr-2024 | 843.15 | 851.95 | 838.25 | 848.55 | 13911 | 214206044.35 | 101938 | 13.70 | 5.40 |
12-Apr-2024 | 848.55 | 852 | 835 | 837.25 | 21877 | 303094067.95 | 165686 | 17.00 | -11.30 |
15-Apr-2024 | 820.1 | 830 | 807.45 | 809.2 | 23986 | 359783078.15 | 439518 | 22.55 | -10.90 |
16-Apr-2024 | 807.05 | 814.4 | 799.7 | 807.3 | 32684 | 498936761.5 | 259808 | 14.70 | 0.25 |
18-Apr-2024 | 810 | 815 | 794.4 | 799.45 | 24449 | 389256695.4 | 207731 | 20.60 | -10.55 |
19-Apr-2024 | 795.6 | 802.1 | 780 | 800.15 | 18898 | 285809271.55 | 146759 | 22.10 | 4.55 |
22-Apr-2024 | 809.95 | 809.95 | 794.4 | 796.15 | 16717 | 343776044.35 | 240241 | 15.55 | -13.80 |
23-Apr-2024 | 802 | 816.9 | 792.05 | 809.15 | 30519 | 513256305.55 | 267114 | 24.85 | 7.15 |
24-Apr-2024 | 814 | 816.4 | 808.95 | 810.95 | 14600 | 194657382.05 | 84644 | 7.45 | -3.05 |
25-Apr-2024 | 807 | 809.4 | 778.1 | 789.2 | 48873 | 814352459.45 | 470505 | 31.30 | -17.80 |