RAMCO CEMENTS LIMITED (ramcocem)
CEMENT | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 972.35 | 973.65 | 970.7 | 970.7 | 8500 |
| 2025-04-25 15:28:00 | 970.65 | 973.25 | 970.65 | 972.35 | 9350 |
| 2025-04-25 15:27:00 | 971.25 | 971.25 | 970.65 | 970.65 | 1700 |
| 2025-04-25 15:26:00 | 970.25 | 970.25 | 970.25 | 970.25 | 850 |
| 2025-04-25 15:25:00 | 971.7 | 972.1 | 970.25 | 970.25 | 11050 |
| 2025-04-25 15:24:00 | 971.7 | 972.6 | 971.7 | 971.95 | 4250 |
| 2025-04-25 15:23:00 | 972.4 | 972.4 | 971.7 | 971.7 | 2550 |
| 2025-04-25 15:22:00 | 972.0 | 972.5 | 972.0 | 972.5 | 850 |
| 2025-04-25 15:21:00 | 974.0 | 974.0 | 972.0 | 972.0 | 7650 |
| 2025-04-25 15:20:00 | 973.05 | 974.0 | 972.2 | 974.0 | 20400 |
| 2025-04-25 15:19:00 | 973.55 | 973.55 | 973.05 | 973.05 | 8500 |
| 2025-04-25 15:18:00 | 973.75 | 974.0 | 973.45 | 974.0 | 7650 |
| 2025-04-25 15:17:00 | 972.8 | 973.75 | 972.8 | 973.75 | 850 |
| 2025-04-25 15:16:00 | 973.15 | 973.15 | 972.8 | 972.8 | 6800 |
| 2025-04-25 15:15:00 | 973.15 | 973.4 | 972.55 | 973.15 | 12750 |
| 2025-04-25 15:14:00 | 973.1 | 973.55 | 973.1 | 973.15 | 2550 |
| 2025-04-25 15:13:00 | 975.75 | 975.75 | 973.1 | 973.1 | 5100 |
| 2025-04-25 15:12:00 | 976.85 | 976.85 | 975.75 | 975.75 | 2550 |
| 2025-04-25 15:11:00 | 976.85 | 976.85 | 976.85 | 976.85 | 2550 |
| 2025-04-25 15:10:00 | 977.55 | 977.55 | 975.0 | 975.95 | 17000 |
| 2025-04-25 15:09:00 | 976.1 | 976.7 | 976.1 | 976.65 | 2550 |
| 2025-04-25 15:08:00 | 976.6 | 976.6 | 976.1 | 976.1 | 850 |
| 2025-04-25 15:07:00 | 976.6 | 976.6 | 976.6 | 976.6 | 0 |
| 2025-04-25 15:06:00 | 977.05 | 977.05 | 976.05 | 976.6 | 5100 |
| 2025-04-25 15:05:00 | 976.7 | 977.05 | 975.85 | 977.05 | 5100 |
| 2025-04-25 15:04:00 | 976.9 | 977.3 | 976.0 | 976.7 | 5950 |
| 2025-04-25 15:03:00 | 976.6 | 976.9 | 976.6 | 976.9 | 1700 |
| 2025-04-25 15:02:00 | 977.5 | 977.5 | 976.6 | 976.6 | 1700 |
| 2025-04-25 15:01:00 | 977.5 | 977.5 | 977.5 | 977.5 | 0 |
| 2025-04-25 15:00:00 | 977.7 | 978.05 | 977.5 | 977.5 | 4250 |
| 2025-04-25 14:59:00 | 977.75 | 977.75 | 977.7 | 977.7 | 3400 |
| 2025-04-25 14:58:00 | 978.05 | 978.05 | 978.05 | 978.05 | 0 |
| 2025-04-25 14:57:00 | 978.3 | 978.3 | 978.05 | 978.05 | 1700 |
| 2025-04-25 14:56:00 | 978.0 | 978.3 | 978.0 | 978.3 | 3400 |
| 2025-04-25 14:55:00 | 978.0 | 978.0 | 978.0 | 978.0 | 0 |
| 2025-04-25 14:54:00 | 978.0 | 978.0 | 978.0 | 978.0 | 0 |
| 2025-04-25 14:53:00 | 977.6 | 978.0 | 977.6 | 978.0 | 2550 |
| 2025-04-25 14:52:00 | 977.35 | 977.35 | 977.35 | 977.35 | 850 |
| 2025-04-25 14:51:00 | 977.8 | 977.8 | 977.8 | 977.8 | 2550 |
| 2025-04-25 14:50:00 | 977.35 | 978.75 | 977.35 | 977.8 | 32300 |
| 2025-04-25 14:49:00 | 976.45 | 977.35 | 976.4 | 977.35 | 850 |
| 2025-04-25 14:48:00 | 976.45 | 976.45 | 976.45 | 976.45 | 0 |
| 2025-04-25 14:47:00 | 976.45 | 976.45 | 976.45 | 976.45 | 0 |
| 2025-04-25 14:46:00 | 976.9 | 976.9 | 976.45 | 976.45 | 1700 |
| 2025-04-25 14:45:00 | 975.65 | 976.9 | 975.65 | 976.9 | 3400 |
| 2025-04-25 14:44:00 | 975.65 | 975.65 | 975.65 | 975.65 | 0 |
| 2025-04-25 14:43:00 | 975.65 | 975.65 | 975.65 | 975.65 | 0 |
| 2025-04-25 14:42:00 | 975.85 | 976.6 | 975.65 | 975.65 | 2550 |
| 2025-04-25 14:41:00 | 975.6 | 975.85 | 975.6 | 975.85 | 1700 |
| 2025-04-25 14:40:00 | 975.4 | 975.6 | 975.4 | 975.6 | 3400 |
| 2025-04-25 14:39:00 | 975.4 | 975.4 | 975.4 | 975.4 | 0 |
| 2025-04-25 14:38:00 | 975.4 | 975.4 | 975.4 | 975.4 | 0 |
| 2025-04-25 14:37:00 | 976.1 | 976.7 | 975.4 | 975.4 | 9350 |
| 2025-04-25 14:36:00 | 977.15 | 977.15 | 976.1 | 976.1 | 1700 |
| 2025-04-25 14:35:00 | 977.0 | 977.15 | 977.0 | 977.15 | 850 |
| 2025-04-25 14:34:00 | 976.0 | 977.0 | 976.0 | 977.0 | 5950 |
| 2025-04-25 14:33:00 | 977.9 | 977.9 | 976.95 | 977.05 | 2550 |
| 2025-04-25 14:32:00 | 977.9 | 977.9 | 977.9 | 977.9 | 0 |
| 2025-04-25 14:31:00 | 978.15 | 978.55 | 977.9 | 977.9 | 4250 |
| 2025-04-25 14:30:00 | 978.6 | 978.6 | 978.15 | 978.15 | 2550 |
| 2025-04-25 14:29:00 | 978.3 | 978.6 | 978.3 | 978.6 | 2550 |
| 2025-04-25 14:28:00 | 979.2 | 979.2 | 978.3 | 978.3 | 850 |
| 2025-04-25 14:27:00 | 978.7 | 979.2 | 978.7 | 979.2 | 2550 |
| 2025-04-25 14:26:00 | 978.7 | 978.9 | 978.6 | 978.7 | 1700 |
| 2025-04-25 14:25:00 | 978.75 | 979.2 | 978.7 | 978.7 | 27200 |
| 2025-04-25 14:24:00 | 979.35 | 979.35 | 978.75 | 978.75 | 2550 |
| 2025-04-25 14:23:00 | 979.35 | 979.35 | 979.35 | 979.35 | 0 |
| 2025-04-25 14:22:00 | 979.35 | 979.35 | 979.35 | 979.35 | 0 |
| 2025-04-25 14:21:00 | 979.35 | 979.35 | 979.35 | 979.35 | 0 |
| 2025-04-25 14:20:00 | 979.85 | 979.85 | 979.35 | 979.35 | 850 |
| 2025-04-25 14:19:00 | 979.85 | 979.85 | 979.85 | 979.85 | 3400 |
| 2025-04-25 14:18:00 | 979.85 | 979.85 | 979.85 | 979.85 | 0 |
| 2025-04-25 14:17:00 | 977.95 | 979.85 | 977.95 | 979.85 | 2550 |
| 2025-04-25 14:16:00 | 977.95 | 977.95 | 977.95 | 977.95 | 0 |
| 2025-04-25 14:15:00 | 977.45 | 977.95 | 977.45 | 977.95 | 3400 |
| 2025-04-25 14:14:00 | 975.9 | 977.3 | 975.9 | 976.4 | 4250 |
| 2025-04-25 14:13:00 | 975.0 | 975.9 | 975.0 | 975.9 | 850 |
| 2025-04-25 14:12:00 | 976.8 | 976.8 | 975.0 | 975.0 | 2550 |
| 2025-04-25 14:11:00 | 976.8 | 976.8 | 976.8 | 976.8 | 0 |
| 2025-04-25 14:10:00 | 977.1 | 977.1 | 976.8 | 976.8 | 9350 |
| 2025-04-25 14:09:00 | 977.5 | 979.0 | 977.1 | 977.1 | 4250 |
| 2025-04-25 14:08:00 | 979.55 | 979.55 | 978.2 | 978.2 | 12750 |
| 2025-04-25 14:07:00 | 979.6 | 979.6 | 979.55 | 979.55 | 5100 |
| 2025-04-25 14:06:00 | 980.45 | 980.45 | 979.6 | 979.6 | 1700 |
| 2025-04-25 14:05:00 | 980.45 | 980.45 | 980.45 | 980.45 | 0 |
| 2025-04-25 14:04:00 | 980.25 | 980.45 | 980.25 | 980.45 | 2550 |
| 2025-04-25 14:03:00 | 980.3 | 980.75 | 980.3 | 980.75 | 1700 |
| 2025-04-25 14:02:00 | 981.5 | 982.0 | 980.3 | 980.3 | 5100 |
| 2025-04-25 14:01:00 | 980.7 | 981.5 | 980.15 | 981.5 | 12750 |
| 2025-04-25 14:00:00 | 979.85 | 980.85 | 979.85 | 980.7 | 34000 |
| 2025-04-25 13:59:00 | 979.55 | 979.85 | 979.35 | 979.85 | 8500 |
| 2025-04-25 13:58:00 | 979.65 | 979.65 | 979.55 | 979.55 | 2550 |
| 2025-04-25 13:57:00 | 979.65 | 979.65 | 979.65 | 979.65 | 850 |
| 2025-04-25 13:56:00 | 978.35 | 979.65 | 978.35 | 979.65 | 850 |
| 2025-04-25 13:55:00 | 978.35 | 978.35 | 978.35 | 978.35 | 0 |
| 2025-04-25 13:54:00 | 978.35 | 978.35 | 978.35 | 978.35 | 1700 |
| 2025-04-25 13:53:00 | 979.6 | 979.6 | 979.6 | 979.6 | 0 |
| 2025-04-25 13:52:00 | 979.8 | 979.8 | 979.6 | 979.6 | 3400 |
| 2025-04-25 13:51:00 | 979.8 | 979.8 | 979.8 | 979.8 | 3400 |
| 2025-04-25 13:50:00 | 979.4 | 979.85 | 979.4 | 979.85 | 9350 |