Ramco Systems Limited (BOM:532370)
India · Delayed Price · Currency is INR 368.20
+5.90 (1.63%)
At close: Apr 2, 2026
BOM:532370 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 362.00 | 371.20 | 346.95 | 368.20 | 368.20 | 1.63% | 3,403 |
| Apr 1, 2026 | 357.95 | 368.95 | 354.60 | 362.30 | 362.30 | 5.12% | 2,708 |
| Mar 30, 2026 | 361.70 | 363.90 | 342.50 | 344.65 | 344.65 | -6.06% | 4,790 |
| Mar 27, 2026 | 386.30 | 386.30 | 365.00 | 366.90 | 366.90 | -3.26% | 4,619 |
| Mar 25, 2026 | 382.00 | 390.80 | 376.60 | 379.25 | 379.25 | 0.22% | 4,592 |
| Mar 24, 2026 | 382.25 | 388.05 | 376.55 | 378.40 | 378.40 | 1.91% | 3,886 |
| Mar 23, 2026 | 392.55 | 402.50 | 369.00 | 371.30 | 371.30 | -6.04% | 8,636 |
| Mar 20, 2026 | 408.00 | 416.40 | 392.55 | 395.15 | 395.15 | -2.06% | 3,057 |
| Mar 19, 2026 | 405.70 | 409.95 | 401.95 | 403.45 | 403.45 | -2.68% | 4,786 |
| Mar 18, 2026 | 407.00 | 422.35 | 406.95 | 414.55 | 414.55 | 1.84% | 3,911 |
| Mar 17, 2026 | 396.00 | 410.35 | 395.90 | 407.05 | 407.05 | 1.18% | 6,118 |
| Mar 16, 2026 | 405.00 | 411.80 | 394.85 | 402.30 | 402.30 | -2.09% | 9,258 |
| Mar 13, 2026 | 410.55 | 425.05 | 408.00 | 410.90 | 410.90 | -1.69% | 6,851 |
| Mar 12, 2026 | 412.55 | 433.95 | 409.65 | 417.95 | 417.95 | -0.39% | 5,512 |
| Mar 11, 2026 | 439.75 | 439.75 | 412.75 | 419.60 | 419.60 | -2.67% | 8,726 |
| Mar 10, 2026 | 405.00 | 444.00 | 400.00 | 431.10 | 431.10 | 6.73% | 37,697 |
| Mar 9, 2026 | 390.10 | 407.40 | 385.45 | 403.90 | 403.90 | -0.63% | 5,684 |
| Mar 6, 2026 | 417.45 | 425.00 | 402.00 | 406.45 | 406.45 | -2.98% | 5,508 |
| Mar 5, 2026 | 442.10 | 443.25 | 414.05 | 418.95 | 418.95 | -3.38% | 2,089 |
| Mar 4, 2026 | 429.25 | 441.85 | 423.95 | 433.60 | 433.60 | -1.54% | 4,182 |
| Mar 2, 2026 | 422.65 | 444.25 | 422.00 | 440.40 | 440.40 | -1.17% | 6,368 |
| Feb 27, 2026 | 448.30 | 455.55 | 442.00 | 445.60 | 445.60 | -0.88% | 5,662 |
| Feb 26, 2026 | 460.00 | 462.10 | 441.95 | 449.55 | 449.55 | -2.22% | 4,644 |
| Feb 25, 2026 | 471.85 | 472.50 | 445.05 | 459.75 | 459.75 | -0.62% | 9,240 |
| Feb 24, 2026 | 504.95 | 505.55 | 456.50 | 462.60 | 462.60 | -9.73% | 21,531 |
| Feb 23, 2026 | 519.95 | 529.95 | 507.65 | 512.45 | 512.45 | -0.01% | 5,711 |
| Feb 20, 2026 | 518.00 | 518.00 | 505.60 | 512.50 | 512.50 | -0.52% | 4,063 |
| Feb 19, 2026 | 537.00 | 548.75 | 512.85 | 515.20 | 515.20 | -3.79% | 7,424 |
| Feb 18, 2026 | 517.25 | 542.75 | 516.45 | 535.50 | 535.50 | 3.35% | 6,021 |
| Feb 17, 2026 | 514.05 | 527.00 | 510.05 | 518.15 | 518.15 | -0.14% | 2,302 |
| Feb 16, 2026 | 512.50 | 535.00 | 510.70 | 518.90 | 518.90 | -1.00% | 5,871 |
| 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 |