Ramco Systems Limited (BOM:532370)
India · Delayed Price · Currency is INR 552.10
+12.55 (2.33%)
At close: Oct 15, 2025
Ramco Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 595.00 | 605.60 | 575.00 | 586.45 | 586.45 | 0.52% | 10,158 |
| Oct 16, 2025 | 564.50 | 607.30 | 559.05 | 583.40 | 583.40 | 5.67% | 22,197 |
| Oct 15, 2025 | 542.00 | 576.80 | 542.00 | 552.10 | 552.10 | 2.33% | 7,061 |
| Oct 14, 2025 | 557.35 | 559.95 | 537.85 | 539.55 | 539.55 | -2.70% | 3,226 |
| Oct 13, 2025 | 560.00 | 567.80 | 545.80 | 554.55 | 554.55 | -1.95% | 6,709 |
| Oct 10, 2025 | 588.95 | 598.85 | 561.00 | 565.60 | 565.60 | -3.53% | 8,296 |
| Oct 9, 2025 | 563.75 | 605.00 | 547.10 | 586.30 | 586.30 | 5.86% | 23,835 |
| Oct 8, 2025 | 516.20 | 553.85 | 512.25 | 553.85 | 553.85 | 10.00% | 14,628 |
| Oct 7, 2025 | 508.05 | 521.15 | 496.30 | 503.50 | 503.50 | -0.95% | 4,205 |
| Oct 6, 2025 | 527.40 | 529.00 | 503.55 | 508.35 | 508.35 | -2.29% | 2,649 |
| Oct 3, 2025 | 500.55 | 525.50 | 500.55 | 520.25 | 520.25 | 3.28% | 4,205 |
| Oct 1, 2025 | 499.00 | 505.90 | 490.15 | 503.75 | 503.75 | 1.53% | 3,762 |
| Sep 30, 2025 | 498.00 | 504.25 | 485.60 | 496.15 | 496.15 | 1.01% | 4,985 |
| Sep 29, 2025 | 497.95 | 519.50 | 488.30 | 491.20 | 491.20 | -0.78% | 3,206 |
| Sep 26, 2025 | 466.05 | 504.00 | 466.05 | 495.05 | 495.05 | 2.58% | 12,848 |
| Sep 25, 2025 | 489.45 | 507.55 | 478.65 | 482.60 | 482.60 | -0.17% | 25,255 |
| Sep 24, 2025 | 509.60 | 512.35 | 482.35 | 483.40 | 483.40 | -4.79% | 9,324 |
| Sep 23, 2025 | 517.15 | 523.40 | 501.35 | 507.70 | 507.70 | -0.73% | 5,430 |
| Sep 22, 2025 | 512.05 | 539.05 | 501.00 | 511.45 | 511.45 | -1.91% | 9,503 |
| 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 |