NSE: RAMCOCEM | Series: EQ
-
LTP
986.50
-41.35 (-4.02 %) -
Open
1,027.60
1,015.20 -
High
1,031.15
1,037.25 -
Low
981.60
1,009.40 -
Close
986.10
1,027.85 -
52W High
1,060.00
16 Dec, 2024 -
52W Low
823.90
23 Oct, 2024
Upper Circuit: 1,233.42
Lower Circuit: 822.28
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 1,027.60 | 1,031.15 | 981.60 | 986.50 | 986.10 | -41.75 | -4.06 | 1,060.00 | 823.90 | 445,898 | 44.39 Crore | 18,393 |
| 19 Dec, 2024 | 1,015.20 | 1,037.25 | 1,009.40 | 1,026.00 | 1,027.85 | -3.20 | -0.31 | 1,060.00 | 823.90 | 226,258 | 23.25 Crore | 9,802 |
| 18 Dec, 2024 | 1,039.30 | 1,043.50 | 1,023.15 | 1,029.90 | 1,031.05 | -4.05 | -0.39 | 1,060.00 | 823.90 | 267,868 | 27.67 Crore | 11,624 |
| 17 Dec, 2024 | 1,047.00 | 1,053.65 | 1,032.00 | 1,040.35 | 1,035.10 | -12.55 | -1.2 | 1,060.00 | 823.90 | 358,022 | 37.33 Crore | 13,616 |
| 16 Dec, 2024 | 1,040.70 | 1,060.00 | 1,039.35 | 1,045.50 | 1,047.65 | 6.95 | 0.67 | 1,060.00 | 823.90 | 993,183 | 104.37 Crore | 35,417 |
| 13 Dec, 2024 | 995.00 | 1,043.25 | 985.35 | 1,041.00 | 1,040.70 | 42.60 | 4.27 | 1,048.55 | 823.90 | 1,699,660 | 174.55 Crore | 57,845 |
| 12 Dec, 2024 | 1,021.50 | 1,024.95 | 990.30 | 998.20 | 998.10 | -22.35 | -2.19 | 1,048.55 | 823.90 | 441,622 | 44.15 Crore | 19,837 |
| 11 Dec, 2024 | 1,021.00 | 1,037.00 | 1,015.55 | 1,021.50 | 1,020.45 | 6.50 | 0.64 | 1,048.55 | 823.90 | 682,866 | 69.97 Crore | 21,062 |
| 10 Dec, 2024 | 1,015.25 | 1,025.00 | 1,003.10 | 1,010.40 | 1,013.95 | -0.50 | -0.05 | 1,048.55 | 823.90 | 581,619 | 58.86 Crore | 22,309 |
| 09 Dec, 2024 | 1,012.05 | 1,018.10 | 1,005.25 | 1,016.45 | 1,014.45 | 1.40 | 0.14 | 1,048.55 | 823.90 | 417,069 | 42.21 Crore | 13,718 |
| 06 Dec, 2024 | 1,019.00 | 1,022.55 | 1,010.05 | 1,012.05 | 1,013.05 | -9.00 | -0.88 | 1,048.55 | 823.90 | 302,042 | 30.65 Crore | 15,924 |
| 05 Dec, 2024 | 1,034.00 | 1,046.20 | 1,014.10 | 1,019.10 | 1,022.05 | -18.60 | -1.79 | 1,048.55 | 823.90 | 438,161 | 45.08 Crore | 19,383 |
| 04 Dec, 2024 | 1,040.10 | 1,046.00 | 1,033.45 | 1,041.60 | 1,040.65 | 0.55 | 0.05 | 1,048.55 | 823.90 | 683,074 | 71.00 Crore | 31,868 |
| 03 Dec, 2024 | 1,032.10 | 1,048.55 | 1,029.00 | 1,040.50 | 1,040.10 | 4.85 | 0.47 | 1,048.55 | 823.90 | 799,659 | 83.09 Crore | 39,906 |
| 02 Dec, 2024 | 1,019.40 | 1,045.75 | 1,010.15 | 1,035.60 | 1,035.25 | 20.45 | 2.02 | 1,045.75 | 823.90 | 1,872,697 | 193.17 Crore | 64,938 |
| 29 Nov, 2024 | 971.25 | 1,022.25 | 970.95 | 1,010.10 | 1,014.80 | 39.90 | 4.09 | 1,022.25 | 823.90 | 1,753,634 | 176.67 Crore | 58,801 |
| 28 Nov, 2024 | 980.90 | 980.90 | 969.30 | 974.00 | 974.90 | -3.20 | -0.33 | 989.65 | 823.90 | 658,379 | 64.28 Crore | 24,959 |
| 27 Nov, 2024 | 959.85 | 989.65 | 953.45 | 978.15 | 978.10 | 18.25 | 1.9 | 989.65 | 823.90 | 1,088,089 | 106.26 Crore | 29,541 |
| 26 Nov, 2024 | 972.85 | 973.00 | 954.40 | 962.50 | 959.85 | -9.80 | -1.01 | 977.45 | 823.90 | 492,085 | 47.32 Crore | 23,897 |
| 25 Nov, 2024 | 952.80 | 977.45 | 952.60 | 971.00 | 969.65 | 24.70 | 2.61 | 977.45 | 823.90 | 1,547,652 | 149.68 Crore | 48,392 |