Ramco Systems Limited (BOM:532370)
India · Delayed Price · Currency is INR 426.95
+0.70 (0.16%)
At close: Aug 21, 2025
Ramco Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 386.00 | 392.95 | 380.00 | 382.70 | 382.70 | -0.65% | 5,690 |
| Jul 8, 2025 | 399.95 | 399.95 | 382.50 | 385.20 | 385.20 | -3.71% | 4,396 |
| Jul 7, 2025 | 405.90 | 408.00 | 393.10 | 400.05 | 400.05 | -0.98% | 1,689 |
| Jul 4, 2025 | 403.00 | 410.00 | 394.25 | 404.00 | 404.00 | 0.86% | 807 |
| Jul 3, 2025 | 402.00 | 408.45 | 398.50 | 400.55 | 400.55 | 2.16% | 2,111 |
| Jul 2, 2025 | 399.00 | 404.70 | 388.30 | 392.10 | 392.10 | -1.42% | 1,487 |
| Jul 1, 2025 | 410.00 | 422.00 | 390.00 | 397.75 | 397.75 | -2.80% | 9,142 |
| Jun 30, 2025 | 415.00 | 424.95 | 402.20 | 409.20 | 409.20 | -1.14% | 3,801 |
| Jun 27, 2025 | 409.00 | 418.90 | 402.10 | 413.90 | 413.90 | 1.20% | 2,776 |
| Jun 26, 2025 | 424.60 | 431.95 | 408.30 | 409.00 | 409.00 | -1.54% | 1,714 |
| Jun 25, 2025 | 415.95 | 420.80 | 402.05 | 415.40 | 415.40 | 3.49% | 3,788 |
| Jun 24, 2025 | 389.90 | 404.50 | 385.25 | 401.40 | 401.40 | 4.19% | 6,487 |
| Jun 23, 2025 | 389.95 | 389.95 | 376.80 | 385.25 | 385.25 | 0.33% | 518 |
| Jun 20, 2025 | 383.95 | 396.20 | 377.00 | 384.00 | 384.00 | 1.03% | 1,058 |
| Jun 19, 2025 | 400.00 | 400.00 | 379.00 | 380.10 | 380.10 | -3.37% | 1,999 |
| Jun 18, 2025 | 397.80 | 409.90 | 384.00 | 393.35 | 393.35 | -2.15% | 3,234 |
| Jun 17, 2025 | 427.80 | 427.80 | 402.00 | 402.00 | 402.00 | -5.00% | 4,152 |
| Jun 16, 2025 | 420.35 | 428.00 | 411.00 | 423.15 | 423.15 | -0.46% | 3,370 |
| Jun 13, 2025 | 415.00 | 440.00 | 415.00 | 425.10 | 425.10 | -4.46% | 7,913 |
| Jun 12, 2025 | 455.05 | 457.65 | 442.45 | 444.95 | 444.95 | -2.03% | 3,212 |