Ramco Systems Limited (BOM:532370)
India · Delayed Price · Currency is INR 546.00
-15.95 (-2.84%)
At close: Feb 12, 2026
Ramco Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 535.30 | 543.80 | 521.00 | 524.15 | 524.15 | -4.00% | 1,724 |
| Feb 12, 2026 | 558.75 | 562.20 | 544.80 | 546.00 | 546.00 | -2.84% | 1,112 |
| Feb 11, 2026 | 546.40 | 574.00 | 546.40 | 561.95 | 561.95 | 2.57% | 12,575 |
| Feb 10, 2026 | 519.65 | 564.00 | 510.05 | 547.85 | 547.85 | 7.42% | 19,536 |
| Feb 9, 2026 | 539.95 | 539.95 | 504.20 | 510.00 | 510.00 | -1.71% | 12,343 |
| Feb 6, 2026 | 559.80 | 559.80 | 514.30 | 518.85 | 518.85 | -8.74% | 11,215 |
| Feb 5, 2026 | 574.25 | 574.25 | 553.45 | 568.55 | 568.55 | 0.42% | 5,816 |
| Feb 4, 2026 | 519.00 | 583.35 | 507.15 | 566.20 | 566.20 | 13.05% | 72,258 |
| Feb 3, 2026 | 500.00 | 507.70 | 481.95 | 500.85 | 500.85 | 3.03% | 10,487 |
| Feb 2, 2026 | 473.45 | 488.95 | 466.10 | 486.10 | 486.10 | 1.25% | 7,974 |
| Feb 1, 2026 | 475.70 | 487.95 | 456.50 | 480.10 | 480.10 | 2.95% | 8,380 |
| Jan 30, 2026 | 436.95 | 495.00 | 429.95 | 466.35 | 466.35 | 4.79% | 29,239 |
| Jan 29, 2026 | 418.25 | 496.80 | 418.25 | 445.05 | 445.05 | 4.83% | 174,042 |
| Jan 28, 2026 | 427.00 | 434.85 | 419.80 | 424.55 | 424.55 | 0.13% | 6,439 |
| Jan 27, 2026 | 411.55 | 428.50 | 408.20 | 424.00 | 424.00 | 4.38% | 2,794 |
| Jan 23, 2026 | 446.95 | 446.95 | 401.50 | 406.20 | 406.20 | -7.47% | 3,987 |
| Jan 22, 2026 | 420.10 | 450.00 | 420.10 | 439.00 | 439.00 | 2.31% | 2,817 |
| Jan 21, 2026 | 448.05 | 448.05 | 421.45 | 429.10 | 429.10 | -5.12% | 10,340 |
| Jan 20, 2026 | 473.45 | 473.75 | 450.10 | 452.25 | 452.25 | -5.20% | 1,454 |
| Jan 19, 2026 | 486.05 | 486.05 | 476.20 | 477.05 | 477.05 | -3.00% | 1,399 |
| Jan 16, 2026 | 479.10 | 494.20 | 479.10 | 491.80 | 491.80 | 2.51% | 2,850 |
| Jan 14, 2026 | 485.30 | 487.80 | 476.00 | 479.75 | 479.75 | -1.79% | 2,257 |
| Jan 13, 2026 | 503.00 | 503.00 | 476.95 | 488.50 | 488.50 | -2.09% | 3,694 |
| Jan 12, 2026 | 500.50 | 540.50 | 484.95 | 498.95 | 498.95 | -0.11% | 4,072 |
| Jan 9, 2026 | 512.70 | 518.75 | 495.00 | 499.50 | 499.50 | -2.57% | 1,857 |
| Jan 8, 2026 | 530.50 | 532.75 | 508.40 | 512.70 | 512.70 | -3.65% | 2,185 |
| Jan 7, 2026 | 522.05 | 542.20 | 522.05 | 532.10 | 532.10 | -0.77% | 2,508 |
| Jan 6, 2026 | 541.00 | 548.00 | 529.95 | 536.25 | 536.25 | -0.95% | 5,956 |
| Jan 5, 2026 | 569.55 | 569.55 | 538.35 | 541.40 | 541.40 | -5.51% | 5,215 |
| Jan 2, 2026 | 570.95 | 577.45 | 569.30 | 572.95 | 572.95 | 0.77% | 3,503 |
| Jan 1, 2026 | 560.00 | 576.00 | 560.00 | 568.55 | 568.55 | 0.11% | 1,660 |
| Dec 31, 2025 | 580.00 | 584.20 | 561.50 | 567.90 | 567.90 | -1.49% | 3,005 |
| Dec 30, 2025 | 587.50 | 587.50 | 573.00 | 576.50 | 576.50 | -0.99% | 818 |
| Dec 29, 2025 | 580.00 | 585.60 | 570.20 | 582.25 | 582.25 | 0.86% | 3,099 |
| Dec 26, 2025 | 590.00 | 594.00 | 572.00 | 577.30 | 577.30 | -1.54% | 2,485 |
| Dec 24, 2025 | 606.00 | 606.00 | 585.55 | 586.30 | 586.30 | -2.25% | 3,863 |
| Dec 23, 2025 | 600.00 | 605.70 | 590.00 | 599.80 | 599.80 | -0.40% | 2,059 |
| Dec 22, 2025 | 594.05 | 608.70 | 593.50 | 602.20 | 602.20 | 1.59% | 1,963 |
| Dec 19, 2025 | 605.65 | 608.95 | 589.15 | 592.80 | 592.80 | 1.40% | 3,584 |
| Dec 18, 2025 | 604.10 | 606.65 | 581.05 | 584.60 | 584.60 | -2.95% | 4,158 |
| Dec 17, 2025 | 613.05 | 619.45 | 590.30 | 602.40 | 602.40 | -1.72% | 7,093 |
| Dec 16, 2025 | 640.15 | 640.15 | 610.00 | 612.95 | 612.95 | -4.88% | 4,422 |
| Dec 15, 2025 | 659.75 | 662.50 | 640.25 | 644.40 | 644.40 | -2.16% | 4,574 |
| Dec 12, 2025 | 666.00 | 681.80 | 648.80 | 658.60 | 658.60 | 0.76% | 12,482 |
| Dec 11, 2025 | 617.95 | 671.35 | 608.40 | 653.60 | 653.60 | 6.38% | 21,875 |
| Dec 10, 2025 | 613.85 | 616.45 | 608.40 | 614.40 | 614.40 | 0.09% | 1,254 |
| Dec 9, 2025 | 615.00 | 615.95 | 584.10 | 613.85 | 613.85 | 2.26% | 3,057 |
| Dec 8, 2025 | 610.00 | 613.00 | 579.00 | 600.30 | 600.30 | 0.02% | 4,616 |
| Dec 5, 2025 | 596.65 | 619.00 | 593.85 | 600.20 | 600.20 | 2.42% | 9,504 |
| Dec 4, 2025 | 575.70 | 599.40 | 575.70 | 586.00 | 586.00 | 2.41% | 5,574 |