Australia markets closed

The Ramco Cements Limited (500260.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 05:07PM EST
Time period:
26 Nov 2021 - 26 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
25 Nov 2022662.55664.10655.00656.00656.008,649
23 Nov 2022666.00673.80657.00670.70670.709,130
22 Nov 2022664.80681.00663.45665.50665.5016,508
21 Nov 2022655.00665.00649.55662.25662.258,432
18 Nov 2022647.00655.00641.55653.25653.2510,024
17 Nov 2022659.95659.95645.15647.45647.459,190
16 Nov 2022670.00671.95652.90658.15658.1517,000
15 Nov 2022673.95673.95659.60665.70665.7020,785
14 Nov 2022641.05670.00640.20663.20663.2026,634
11 Nov 2022651.00658.25634.90642.05642.0526,448
10 Nov 2022692.00692.00634.65646.20646.2073,503
09 Nov 2022736.95745.70699.80704.10704.1032,115
08 Nov 2022------
07 Nov 2022729.95744.45722.00738.65738.6517,993
04 Nov 2022716.25730.00716.25726.95726.959,163
03 Nov 2022725.70729.65709.00715.10715.1012,835
02 Nov 2022727.85736.00720.00726.25726.2515,846
01 Nov 2022727.15733.15720.05729.40729.4013,041
31 Oct 2022698.10723.00698.10721.50721.5021,639
28 Oct 2022711.00711.00694.60699.10699.106,726
27 Oct 2022710.70712.75700.45704.30704.308,482
26 Oct 2022708.45708.45708.45708.45708.45-
25 Oct 2022704.65711.70698.00708.45708.45380,407
24 Oct 2022701.45720.00701.45703.25703.256,685
21 Oct 2022708.30719.50700.75702.35702.3522,821
20 Oct 2022694.50709.70689.50708.35708.358,162
19 Oct 2022712.40712.40694.70697.05697.059,847
18 Oct 2022707.10711.60700.05706.40706.404,126
17 Oct 2022693.65710.00686.30705.50705.50380,292
14 Oct 2022713.85713.85693.60698.05698.056,428
13 Oct 2022704.95712.00700.00702.30702.305,721
12 Oct 2022708.90710.35694.80708.85708.8513,108
11 Oct 2022727.80729.60704.45707.05707.05206,157
10 Oct 2022730.30734.40719.00724.30724.3013,683
07 Oct 2022758.35762.85720.50737.60737.6019,574
06 Oct 2022755.25769.65755.25761.80761.807,791
05 Oct 2022------
04 Oct 2022748.50759.00744.65756.70756.707,681
03 Oct 2022748.05764.30736.40741.00741.0012,592
30 Sept 2022748.40764.95747.00754.05754.0511,498
29 Sept 2022755.00758.45742.00748.65748.6516,119
28 Sept 2022715.00747.35699.95742.05742.0521,948
27 Sept 2022708.05732.65708.00717.35717.3516,745
26 Sept 2022724.35730.50701.10714.85714.8512,545
23 Sept 2022759.45759.45728.80730.75730.7521,567
22 Sept 2022740.05763.20731.20755.55755.5517,908
21 Sept 2022770.05780.00747.20750.15750.1584,210
20 Sept 2022774.95783.40765.90776.10776.1021,531
19 Sept 2022774.05778.20753.75767.25767.25163,961
16 Sept 2022784.30794.15750.10762.40762.4024,463
15 Sept 2022797.00805.85779.95790.75790.7518,826
14 Sept 2022774.65807.55774.65798.00798.0029,559
13 Sept 2022798.00809.30791.45798.30798.3021,883
12 Sept 2022773.70804.00772.70797.90797.9034,747
09 Sept 2022782.40796.75773.65777.20777.2018,291
08 Sept 2022780.85789.90773.50784.05784.0518,817
07 Sept 2022758.05786.40752.10771.80771.8039,788
06 Sept 2022738.15761.75738.15757.95757.958,597
02 Sept 2022764.95765.30744.00747.95747.9511,709
01 Sept 2022762.25772.35752.00760.20760.209,187
31 Aug 2022756.20756.20756.20756.20756.20-
30 Aug 2022743.75758.40737.05756.20756.2010,653
29 Aug 2022724.00741.40724.00733.20733.2010,628
26 Aug 2022757.80761.00741.95746.45746.454,262
25 Aug 2022751.00765.95749.00758.75758.7510,003
24 Aug 2022745.00753.25736.10749.10749.108,399
23 Aug 2022721.10749.15719.05742.85742.8510,259
22 Aug 2022730.05755.30724.15730.45730.4520,453
19 Aug 2022775.00778.50755.00757.65757.6523,774
18 Aug 2022759.50775.60747.00774.05774.058,708
17 Aug 2022765.55766.15757.00760.95760.958,740
16 Aug 2022754.20769.15751.25758.45758.4514,473
15 Aug 2022------
12 Aug 2022748.90755.00736.15749.35749.359,277
11 Aug 2022758.00766.00746.30748.90748.905,656
10 Aug 2022755.00756.65742.80755.00755.005,137
09 Aug 2022------
08 Aug 2022756.00759.00747.10754.50754.507,641
05 Aug 2022735.60758.80731.90756.00756.0019,427
04 Aug 2022725.80739.00718.75736.05736.059,130
03 Aug 2022733.20736.45721.80726.30726.308,493
02 Aug 2022731.55740.00709.25732.65732.6529,217
02 Aug 20223 Dividend
01 Aug 2022734.75761.90731.00752.30749.3034,731
29 July 2022719.70736.15719.70733.30730.388,724
28 July 2022722.00728.00711.15719.70716.8322,696
27 July 2022697.35727.85688.30724.10721.2131,600
26 July 2022679.40699.10671.80696.90694.1224,119
25 July 2022700.00701.00671.50680.90678.1818,336
22 July 2022687.00699.30664.80696.20693.4224,224
21 July 2022669.00674.40663.00673.10670.425,994
20 July 2022685.00685.00658.25665.55662.9022,348
19 July 2022657.00673.30649.25670.60667.935,407
18 July 2022649.20660.70649.20656.75654.135,996
15 July 2022649.45654.30634.30644.05641.484,366
14 July 2022657.15665.40643.60649.50646.917,033
13 July 2022646.10668.00646.10658.95656.3228,638
12 July 2022650.00651.20640.70642.55639.992,709
11 July 2022652.15652.15642.10647.90645.326,556
08 July 2022659.55663.80649.50652.15649.556,391
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...