Ramco Systems Limited RAMCOSYS
NSE · India · Technology Services
INR 545.60-9.00 (-1.62%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 546.25 | -1.51% | INR 554.50 | INR 558.00 | INR 526.90 | 79.90K |
| 2026-09-30 | INR 554.60 | +0.16% | INR 556.00 | INR 572.30 | INR 552.20 | 42.41K |
| 2026-09-29 | INR 553.70 | -1.79% | INR 563.50 | INR 563.95 | INR 550.00 | 40.08K |
| 2026-09-28 | INR 563.80 | -2.83% | INR 580.00 | INR 582.45 | INR 560.00 | 33.61K |
| 2026-09-25 | INR 580.20 | -0.20% | INR 581.00 | INR 588.90 | INR 575.55 | 27.56K |
| 2026-09-24 | INR 581.35 | -2.78% | INR 594.00 | INR 597.45 | INR 575.55 | 48.53K |
| 2026-09-23 | INR 598.00 | +0.95% | INR 598.00 | INR 612.00 | INR 592.40 | 99.92K |
| 2026-09-22 | INR 592.40 | +5.00% | INR 564.00 | INR 592.40 | INR 564.00 | 92.61K |
| 2026-09-21 | INR 564.20 | -0.54% | INR 567.00 | INR 572.65 | INR 556.30 | 43.60K |
| 2026-09-18 | INR 567.25 | +0.42% | INR 563.00 | INR 570.00 | INR 557.00 | 51.78K |
| 2026-09-17 | INR 564.85 | +1.11% | INR 555.00 | INR 577.90 | INR 550.80 | 35.50K |
| 2026-09-16 | INR 558.65 | -1.61% | INR 566.90 | INR 567.80 | INR 543.95 | 62.64K |
| 2026-09-15 | INR 567.80 | -4.50% | INR 598.00 | INR 600.95 | INR 564.85 | 46.82K |
| 2026-09-14 | INR 594.55 | 0.00% | INR 594.55 | INR 594.55 | INR 594.55 | 0 |
| 2026-09-11 | INR 594.55 | -2.63% | INR 610.00 | INR 610.55 | INR 591.00 | 41.06K |
| 2026-09-10 | INR 610.60 | +2.33% | INR 596.10 | INR 616.80 | INR 595.10 | 71.04K |
| 2026-09-09 | INR 596.70 | -2.04% | INR 609.15 | INR 609.50 | INR 595.00 | 58.41K |
| 2026-09-08 | INR 609.15 | +0.79% | INR 605.00 | INR 616.00 | INR 589.75 | 99.74K |
| 2026-09-07 | INR 604.35 | -1.12% | INR 604.00 | INR 620.00 | INR 600.60 | 84.59K |
| 2026-09-04 | INR 611.20 | +4.20% | INR 598.40 | INR 615.85 | INR 596.50 | 217.41K |
| 2026-09-03 | INR 586.55 | +1.30% | INR 583.10 | INR 592.00 | INR 580.05 | 66.00K |
| 2026-09-02 | INR 579.00 | -2.02% | INR 590.00 | INR 593.00 | INR 575.00 | 86.51K |
| 2026-09-01 | INR 590.95 | +2.73% | INR 576.00 | INR 597.50 | INR 575.00 | 131.56K |
| 2026-08-31 | INR 575.25 | -0.54% | INR 578.30 | INR 597.90 | INR 570.00 | 131.14K |
| 2026-08-28 | INR 578.40 | +3.99% | INR 556.25 | INR 584.00 | INR 556.25 | 177.18K |
| 2026-08-27 | INR 556.20 | +0.56% | INR 553.00 | INR 565.60 | INR 552.25 | 100.91K |
| 2026-08-26 | INR 553.10 | -0.90% | INR 559.20 | INR 568.90 | INR 549.60 | 90.40K |
| 2026-08-25 | INR 558.15 | -2.09% | INR 569.00 | INR 569.00 | INR 552.00 | 115.35K |
| 2026-08-24 | INR 570.05 | +4.86% | INR 554.95 | INR 570.80 | INR 547.60 | 377.83K |
| 2026-08-21 | INR 543.65 | -1.58% | INR 552.35 | INR 555.00 | INR 537.15 | 107.24K |
| 2026-08-20 | INR 552.35 | -0.01% | INR 569.00 | INR 573.90 | INR 547.15 | 158.00K |
| 2026-08-19 | INR 552.40 | -2.14% | INR 555.00 | INR 561.80 | INR 545.00 | 201.18K |
| 2026-08-18 | INR 564.50 | -5.00% | INR 593.10 | INR 598.00 | INR 564.50 | 245.54K |
| 2026-08-17 | INR 594.20 | -0.25% | INR 595.55 | INR 606.75 | INR 584.05 | 104.18K |
| 2026-08-14 | INR 595.70 | -0.01% | INR 595.75 | INR 611.00 | INR 583.30 | 129.58K |
| 2026-08-13 | INR 595.75 | -3.90% | INR 614.10 | INR 614.10 | INR 588.95 | 215.73K |
| 2026-08-12 | INR 619.90 | -5.00% | INR 650.85 | INR 652.50 | INR 619.90 | 147.49K |
| 2026-08-11 | INR 652.50 | -2.58% | INR 670.00 | INR 674.80 | INR 649.85 | 174.25K |
| 2026-08-10 | INR 669.75 | +4.99% | INR 637.00 | INR 669.75 | INR 628.00 | 221.92K |
| 2026-08-07 | INR 637.90 | +1.82% | INR 615.00 | INR 646.75 | INR 615.00 | 147.34K |
| 2026-08-06 | INR 626.50 | +0.77% | INR 630.00 | INR 640.00 | INR 610.10 | 408.86K |
| 2026-08-05 | INR 621.70 | +5.00% | INR 608.00 | INR 621.70 | INR 600.75 | 324.00K |
| 2026-08-04 | INR 592.10 | +4.99% | INR 564.85 | INR 592.10 | INR 564.85 | 173.86K |
| 2026-08-03 | INR 563.95 | -2.92% | INR 585.90 | INR 588.95 | INR 561.30 | 250.50K |
| 2026-07-31 | INR 580.90 | -4.05% | INR 609.00 | INR 609.00 | INR 579.55 | 362.53K |
| 2026-07-30 | INR 605.45 | +2.61% | INR 600.00 | INR 619.55 | INR 576.15 | 956.22K |
| 2026-07-29 | INR 590.05 | -2.94% | INR 601.00 | INR 622.70 | INR 581.35 | 1.07M |
| 2026-07-28 | INR 607.95 | -4.99% | INR 607.95 | INR 607.95 | INR 607.95 | 39.70K |
| 2026-07-27 | INR 639.90 | -9.99% | INR 668.90 | INR 696.30 | INR 639.90 | 1.21M |
| 2026-07-24 | INR 710.95 | -9.99% | INR 711.00 | INR 727.25 | INR 710.95 | 227.61K |
| 2026-07-23 | INR 789.90 | -3.25% | INR 813.00 | INR 818.75 | INR 772.50 | 465.14K |
| 2026-07-22 | INR 816.45 | +2.52% | INR 803.00 | INR 826.45 | INR 781.80 | 1.20M |
| 2026-07-21 | INR 796.40 | -0.90% | INR 804.00 | INR 807.90 | INR 788.00 | 444.14K |
| 2026-07-20 | INR 803.60 | +1.84% | INR 783.00 | INR 819.95 | INR 781.25 | 977.94K |
| 2026-07-17 | INR 789.05 | -4.99% | INR 835.00 | INR 836.70 | INR 777.55 | 988.35K |
| 2026-07-16 | INR 830.50 | +1.85% | INR 832.40 | INR 864.10 | INR 812.65 | 2.22M |
| 2026-07-15 | INR 815.45 | -0.15% | INR 836.60 | INR 849.90 | INR 805.70 | 1.27M |
| 2026-07-14 | INR 816.65 | -7.84% | INR 890.00 | INR 905.00 | INR 802.80 | 1.89M |
| 2026-07-13 | INR 886.15 | +10.00% | INR 806.05 | INR 886.15 | INR 806.05 | 2.37M |
| 2026-07-10 | INR 805.60 | -3.79% | INR 854.95 | INR 859.00 | INR 797.05 | 1.37M |
| 2026-07-09 | INR 837.35 | -2.23% | INR 874.00 | INR 890.00 | INR 823.65 | 1.56M |
| 2026-07-08 | INR 856.45 | -2.68% | INR 871.90 | INR 920.00 | INR 835.00 | 3.55M |
| 2026-07-07 | INR 880.05 | +0.06% | INR 908.40 | INR 967.50 | INR 863.10 | 5.84M |
| 2026-07-06 | INR 879.55 | +10.00% | INR 815.50 | INR 879.55 | INR 790.70 | 3.51M |
| 2026-07-03 | INR 799.60 | +0.40% | INR 807.00 | INR 821.45 | INR 785.15 | 3.41M |
| 2026-07-02 | INR 796.40 | +0.14% | INR 795.35 | INR 818.40 | INR 760.50 | 7.14M |
| 2026-07-01 | INR 795.30 | -4.87% | INR 815.50 | INR 832.25 | INR 778.00 | 6.24M |
| 2026-06-30 | INR 836.05 | +5.40% | INR 825.05 | INR 868.70 | INR 792.05 | 12.38M |
| 2026-06-29 | INR 793.20 | +11.75% | INR 714.90 | INR 836.90 | INR 714.90 | 30.48M |
| 2026-06-26 | INR 709.80 | 0.00% | INR 709.80 | INR 709.80 | INR 709.80 | 0 |
| 2026-06-25 | INR 709.80 | +5.34% | INR 694.55 | INR 732.00 | INR 673.80 | 18.07M |
| 2026-06-24 | INR 673.80 | +20.00% | INR 562.00 | INR 673.80 | INR 562.00 | 9.78M |
| 2026-06-23 | INR 561.50 | +0.51% | INR 561.00 | INR 567.90 | INR 550.50 | 162.31K |
| 2026-06-22 | INR 558.65 | +0.26% | INR 560.50 | INR 568.00 | INR 553.00 | 125.30K |
| 2026-06-19 | INR 557.20 | -0.63% | INR 553.00 | INR 568.20 | INR 516.25 | 245.91K |
| 2026-06-18 | INR 560.75 | -1.67% | INR 572.05 | INR 576.00 | INR 555.50 | 106.27K |
| 2026-06-17 | INR 570.30 | -0.11% | INR 578.00 | INR 591.60 | INR 562.60 | 508.57K |
| 2026-06-16 | INR 570.95 | +4.16% | INR 551.55 | INR 575.50 | INR 542.25 | 406.57K |
| 2026-06-15 | INR 548.15 | -2.49% | INR 566.00 | INR 582.00 | INR 543.55 | 312.18K |
| 2026-06-12 | INR 562.15 | +2.25% | INR 561.00 | INR 581.50 | INR 551.00 | 463.03K |
| 2026-06-11 | INR 549.80 | +1.29% | INR 541.00 | INR 567.60 | INR 535.80 | 398.16K |
| 2026-06-10 | INR 542.80 | +0.42% | INR 538.00 | INR 573.95 | INR 536.55 | 513.78K |
| 2026-06-09 | INR 540.55 | -3.99% | INR 555.00 | INR 562.50 | INR 526.00 | 600.79K |
| 2026-06-08 | INR 563.00 | +0.13% | INR 553.00 | INR 586.00 | INR 539.70 | 3.43M |
| 2026-06-05 | INR 562.25 | +17.96% | INR 480.90 | INR 571.95 | INR 478.05 | 10.91M |
| 2026-06-04 | INR 476.65 | +6.38% | INR 448.95 | INR 487.00 | INR 448.00 | 236.42K |
| 2026-06-03 | INR 448.05 | -2.82% | INR 461.00 | INR 461.00 | INR 441.65 | 76.01K |
| 2026-06-02 | INR 461.05 | +3.13% | INR 442.80 | INR 473.15 | INR 440.50 | 166.77K |
| 2026-06-01 | INR 447.05 | -1.76% | INR 457.90 | INR 464.90 | INR 444.10 | 92.26K |
| 2026-05-29 | INR 455.05 | -1.34% | INR 460.70 | INR 480.00 | INR 450.60 | 239.36K |