Ramco Systems Limited (BOM:532370)
India · Delayed Price · Currency is INR 521.40
-27.40 (-4.99%)
At close: Sep 19, 2025
Ramco Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 559.00 | 572.40 | 521.40 | 521.40 | 521.40 | -4.99% | 25,152 |
| Sep 18, 2025 | 537.90 | 548.80 | 529.00 | 548.80 | 548.80 | 4.99% | 11,809 |
| Sep 17, 2025 | 498.05 | 522.70 | 492.45 | 522.70 | 522.70 | 4.99% | 20,389 |
| Sep 16, 2025 | 474.05 | 497.85 | 468.05 | 497.85 | 497.85 | 5.00% | 27,338 |
| Sep 15, 2025 | 445.05 | 479.90 | 445.05 | 474.15 | 474.15 | 2.50% | 6,425 |
| Sep 12, 2025 | 453.75 | 473.35 | 453.75 | 462.60 | 462.60 | 1.95% | 6,706 |
| Sep 11, 2025 | 455.00 | 467.30 | 448.45 | 453.75 | 453.75 | 1.34% | 7,758 |
| Sep 10, 2025 | 455.00 | 465.70 | 445.60 | 447.75 | 447.75 | -2.18% | 9,751 |
| Sep 9, 2025 | 452.75 | 463.20 | 451.55 | 457.75 | 457.75 | 3.76% | 14,576 |
| Sep 8, 2025 | 438.70 | 441.15 | 416.20 | 441.15 | 441.15 | 5.00% | 4,038 |
| Sep 5, 2025 | 431.00 | 431.00 | 415.05 | 420.15 | 420.15 | -0.20% | 2,378 |
| Sep 4, 2025 | 422.00 | 427.45 | 413.45 | 421.00 | 421.00 | -2.32% | 2,962 |
| Sep 3, 2025 | 432.00 | 438.00 | 427.00 | 431.00 | 431.00 | 1.33% | 473 |
| Sep 2, 2025 | 416.00 | 437.90 | 416.00 | 425.35 | 425.35 | -0.33% | 1,778 |
| Sep 1, 2025 | 435.75 | 435.75 | 425.00 | 426.75 | 426.75 | 1.25% | 2,139 |
| Aug 29, 2025 | 420.75 | 442.85 | 420.20 | 421.50 | 421.50 | -0.91% | 688 |
| Aug 28, 2025 | 434.90 | 435.00 | 422.65 | 425.35 | 425.35 | -1.51% | 3,901 |
| Aug 26, 2025 | 413.00 | 440.00 | 413.00 | 431.85 | 431.85 | 0.16% | 4,553 |
| Aug 25, 2025 | 431.00 | 442.00 | 430.00 | 431.15 | 431.15 | 0.03% | 1,359 |
| Aug 22, 2025 | 426.90 | 446.00 | 426.70 | 431.00 | 431.00 | 0.95% | 5,217 |
| Aug 21, 2025 | 430.60 | 438.25 | 417.50 | 426.95 | 426.95 | 0.16% | 1,256 |
| Aug 20, 2025 | 441.00 | 441.00 | 423.00 | 426.25 | 426.25 | -3.34% | 1,217 |
| Aug 19, 2025 | 422.00 | 446.55 | 422.00 | 441.00 | 441.00 | 3.69% | 4,028 |
| Aug 18, 2025 | 406.00 | 425.30 | 406.00 | 425.30 | 425.30 | 5.00% | 2,713 |
| Aug 14, 2025 | 404.50 | 414.85 | 404.50 | 405.05 | 405.05 | 0.17% | 598 |
| Aug 13, 2025 | 411.00 | 419.85 | 400.05 | 404.35 | 404.35 | 1.11% | 6,047 |
| Aug 12, 2025 | 395.00 | 399.90 | 395.00 | 399.90 | 399.90 | 4.99% | 220 |
| Aug 11, 2025 | 373.00 | 398.50 | 373.00 | 380.90 | 380.90 | -2.35% | 5,528 |
| Aug 8, 2025 | 386.25 | 399.00 | 382.55 | 390.05 | 390.05 | 2.64% | 920 |
| Aug 7, 2025 | 375.10 | 387.95 | 374.50 | 380.00 | 380.00 | - | 1,011 |
| Aug 6, 2025 | 392.90 | 392.90 | 380.00 | 380.00 | 380.00 | -2.44% | 801 |
| Aug 5, 2025 | 393.00 | 393.00 | 389.05 | 389.50 | 389.50 | 0.12% | 113 |
| Aug 4, 2025 | 386.95 | 395.85 | 380.20 | 389.05 | 389.05 | 3.20% | 4,136 |
| Aug 1, 2025 | 377.25 | 387.80 | 377.00 | 377.00 | 377.00 | -0.96% | 861 |
| Jul 31, 2025 | 384.25 | 385.95 | 372.00 | 380.65 | 380.65 | -1.37% | 1,536 |
| Jul 30, 2025 | 383.95 | 387.75 | 377.05 | 385.95 | 385.95 | 0.73% | 2,674 |
| Jul 29, 2025 | 381.45 | 388.55 | 370.25 | 383.15 | 383.15 | 0.47% | 2,168 |
| Jul 28, 2025 | 406.95 | 406.95 | 380.00 | 381.35 | 381.35 | -4.66% | 3,422 |
| Jul 25, 2025 | 408.70 | 408.70 | 392.25 | 400.00 | 400.00 | 0.11% | 670 |
| Jul 24, 2025 | 405.00 | 406.95 | 399.00 | 399.55 | 399.55 | -1.10% | 592 |
| Jul 23, 2025 | 384.00 | 408.00 | 384.00 | 404.00 | 404.00 | 3.59% | 527 |
| Jul 22, 2025 | 396.00 | 396.00 | 390.00 | 390.00 | 390.00 | 0.71% | 180 |
| Jul 21, 2025 | 392.00 | 398.95 | 386.70 | 387.25 | 387.25 | -1.60% | 1,977 |
| Jul 18, 2025 | 395.00 | 403.00 | 387.10 | 393.55 | 393.55 | -0.72% | 2,250 |
| Jul 17, 2025 | 393.15 | 399.95 | 385.20 | 396.40 | 396.40 | -1.63% | 4,905 |
| Jul 16, 2025 | 397.00 | 408.70 | 393.05 | 402.95 | 402.95 | 2.28% | 2,753 |
| Jul 15, 2025 | 389.00 | 397.65 | 386.30 | 393.95 | 393.95 | 2.23% | 245 |
| Jul 14, 2025 | 390.00 | 394.75 | 380.00 | 385.35 | 385.35 | 0.60% | 1,128 |
| Jul 11, 2025 | 391.00 | 395.00 | 381.50 | 383.05 | 383.05 | -1.97% | 2,950 |
| Jul 10, 2025 | 385.00 | 396.90 | 376.05 | 390.75 | 390.75 | 2.10% | 3,446 |