NSE: RAMCOCEM | Series: EQ
-
LTP
965.00
25.55 (2.72 %) -
Open
952.40
922.00 -
High
965.90
941.05 -
Low
942.90
922.00 -
Close
952.30
939.45 -
52W High
1,060.00
16 Dec, 2024 -
52W Low
788.20
12 Mar, 2025
Upper Circuit: 1,127.34
Lower Circuit: 751.56
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12 May, 2025 | 952.40 | 965.90 | 942.90 | 965.00 | 952.30 | 12.85 | 1.37 | 1,060.00 | 788.20 | 4,711,125 | 447.75 Crore | 77,994 |
| 09 May, 2025 | 922.00 | 941.05 | 922.00 | 938.05 | 939.45 | -11.60 | -1.22 | 1,060.00 | 788.20 | 165,135 | 15.46 Crore | 10,999 |
| 08 May, 2025 | 949.00 | 969.00 | 941.10 | 946.00 | 951.05 | 2.05 | 0.22 | 1,060.00 | 788.20 | 1,061,405 | 102.16 Crore | 26,792 |
| 07 May, 2025 | 920.00 | 957.85 | 920.00 | 948.20 | 949.00 | -0.50 | -0.05 | 1,060.00 | 788.20 | 597,512 | 56.70 Crore | 15,520 |
| 06 May, 2025 | 948.90 | 952.65 | 940.00 | 949.60 | 949.50 | 2.85 | 0.3 | 1,060.00 | 788.20 | 231,524 | 21.94 Crore | 13,886 |
| 05 May, 2025 | 945.95 | 959.25 | 939.25 | 945.10 | 946.65 | 4.95 | 0.53 | 1,060.00 | 788.20 | 494,431 | 46.84 Crore | 18,882 |
| 02 May, 2025 | 950.80 | 950.80 | 936.00 | 941.70 | 941.70 | -1.90 | -0.2 | 1,060.00 | 788.20 | 275,473 | 25.91 Crore | 12,877 |
| 30 Apr, 2025 | 947.05 | 957.35 | 941.90 | 943.45 | 943.60 | -13.25 | -1.38 | 1,060.00 | 788.20 | 409,493 | 38.81 Crore | 9,809 |
| 29 Apr, 2025 | 970.00 | 974.50 | 947.30 | 957.95 | 956.85 | -9.95 | -1.03 | 1,060.00 | 788.20 | 576,207 | 55.15 Crore | 27,608 |
| 28 Apr, 2025 | 974.95 | 974.95 | 961.80 | 972.90 | 966.80 | -1.85 | -0.19 | 1,060.00 | 788.20 | 635,441 | 61.54 Crore | 17,940 |
| 25 Apr, 2025 | 984.65 | 985.00 | 947.05 | 965.60 | 968.65 | -18.90 | -1.91 | 1,060.00 | 788.20 | 660,141 | 63.81 Crore | 21,343 |
| 24 Apr, 2025 | 990.00 | 1,011.00 | 978.40 | 984.80 | 987.55 | 10.85 | 1.11 | 1,060.00 | 788.20 | 1,245,410 | 123.71 Crore | 40,238 |