NSE: RAMCOCEM | Series: EQ
-
LTP
943.50
26.85 (2.93 %) -
Open
916.65
901.70 -
High
953.00
927.20 -
Low
900.00
893.50 -
Close
941.40
916.65 -
52W High
1,060.00
16 Dec, 2024 -
52W Low
788.20
12 Mar, 2025
Upper Circuit: 1,099.98
Lower Circuit: 733.32
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 916.65 | 953.00 | 900.00 | 943.50 | 941.40 | 24.75 | 2.7 | 1,060.00 | 788.20 | 1,982,214 | 186.43 Crore | 58,087 |
| 02 Apr, 2025 | 901.70 | 927.20 | 893.50 | 915.00 | 916.65 | 15.50 | 1.72 | 1,060.00 | 788.20 | 647,706 | 59.36 Crore | 29,113 |
| 01 Apr, 2025 | 897.90 | 906.10 | 885.50 | 895.75 | 901.15 | 4.40 | 0.49 | 1,060.00 | 788.20 | 390,760 | 35.13 Crore | 15,100 |
| 28 Mar, 2025 | 885.05 | 912.00 | 884.85 | 892.75 | 896.75 | 14.00 | 1.59 | 1,060.00 | 788.20 | 1,159,977 | 104.74 Crore | 44,066 |
| 27 Mar, 2025 | 850.00 | 888.45 | 844.75 | 881.00 | 882.75 | 30.60 | 3.59 | 1,060.00 | 788.20 | 1,256,229 | 109.95 Crore | 40,459 |
| 26 Mar, 2025 | 866.80 | 870.00 | 848.00 | 850.00 | 852.15 | -10.35 | -1.2 | 1,060.00 | 788.20 | 911,807 | 78.25 Crore | 17,414 |
| 25 Mar, 2025 | 868.50 | 888.55 | 858.40 | 864.95 | 862.50 | 1.40 | 0.16 | 1,060.00 | 788.20 | 952,187 | 82.83 Crore | 28,726 |
| 24 Mar, 2025 | 856.35 | 869.90 | 851.65 | 859.50 | 861.10 | 5.25 | 0.61 | 1,060.00 | 788.20 | 431,587 | 37.21 Crore | 17,133 |
| 21 Mar, 2025 | 848.95 | 866.20 | 841.20 | 859.50 | 855.85 | 6.90 | 0.81 | 1,060.00 | 788.20 | 739,933 | 63.20 Crore | 16,089 |
| 20 Mar, 2025 | 862.50 | 862.50 | 846.45 | 847.05 | 848.95 | -7.00 | -0.82 | 1,060.00 | 788.20 | 237,815 | 20.30 Crore | 14,539 |
| 19 Mar, 2025 | 844.90 | 867.65 | 840.80 | 855.00 | 855.95 | 16.05 | 1.91 | 1,060.00 | 788.20 | 339,770 | 29.11 Crore | 17,920 |
| 18 Mar, 2025 | 835.00 | 848.20 | 825.55 | 843.10 | 839.90 | 8.60 | 1.03 | 1,060.00 | 788.20 | 527,570 | 43.99 Crore | 27,532 |
| 17 Mar, 2025 | 802.00 | 835.85 | 800.60 | 831.50 | 831.30 | 29.75 | 3.71 | 1,060.00 | 788.20 | 823,750 | 68.03 Crore | 24,221 |
| 13 Mar, 2025 | 809.00 | 818.30 | 795.00 | 800.25 | 801.55 | -18.55 | -2.26 | 1,060.00 | 788.20 | 811,034 | 65.40 Crore | 26,016 |
| 12 Mar, 2025 | 858.35 | 860.95 | 788.20 | 816.10 | 820.10 | -34.55 | -4.04 | 1,060.00 | 788.20 | 3,195,218 | 258.83 Crore | 94,107 |
| 11 Mar, 2025 | 855.50 | 867.00 | 851.05 | 856.00 | 854.65 | -8.50 | -0.98 | 1,060.00 | 811.85 | 136,092 | 11.65 Crore | 11,915 |
| 10 Mar, 2025 | 874.95 | 880.65 | 859.60 | 868.40 | 863.15 | -8.50 | -0.98 | 1,060.00 | 811.85 | 189,843 | 16.48 Crore | 9,910 |
| 07 Mar, 2025 | 876.30 | 888.35 | 867.45 | 874.90 | 871.65 | -4.65 | -0.53 | 1,060.00 | 811.85 | 172,462 | 15.15 Crore | 12,828 |
| 06 Mar, 2025 | 867.70 | 890.00 | 860.65 | 875.10 | 876.30 | 15.50 | 1.8 | 1,060.00 | 811.85 | 552,230 | 48.42 Crore | 27,589 |
| 05 Mar, 2025 | 846.05 | 862.75 | 843.00 | 859.55 | 860.80 | 14.30 | 1.69 | 1,060.00 | 811.85 | 481,892 | 41.29 Crore | 22,634 |
| 04 Mar, 2025 | 831.00 | 852.65 | 827.30 | 846.05 | 846.50 | 4.90 | 0.58 | 1,060.00 | 811.85 | 306,414 | 25.83 Crore | 17,058 |