Ramco Systems Limited (BOM:532370)
India · Delayed Price · Currency is INR 461.50
+15.05 (3.37%)
At close: Jun 2, 2026
BOM:532370 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 457.00 | 458.80 | 442.25 | 448.20 | 448.20 | -2.88% | 5,928 |
| Jun 2, 2026 | 446.05 | 471.50 | 443.00 | 461.50 | 461.50 | 3.37% | 4,991 |
| Jun 1, 2026 | 464.40 | 464.40 | 445.20 | 446.45 | 446.45 | -1.88% | 5,462 |
| May 29, 2026 | 468.40 | 480.45 | 452.00 | 455.00 | 455.00 | -1.67% | 5,708 |
| May 27, 2026 | 472.90 | 477.35 | 456.05 | 462.75 | 462.75 | -2.44% | 10,027 |
| May 26, 2026 | 477.00 | 493.70 | 466.90 | 474.30 | 474.30 | -1.77% | 31,447 |
| May 25, 2026 | 494.00 | 515.95 | 473.50 | 482.85 | 482.85 | 2.84% | 278,946 |
| May 22, 2026 | 425.00 | 469.50 | 422.60 | 469.50 | 469.50 | 20.00% | 167,524 |
| May 21, 2026 | 392.55 | 395.55 | 388.95 | 391.25 | 391.25 | -0.06% | 1,324 |
| May 20, 2026 | 390.75 | 394.95 | 388.15 | 391.50 | 391.50 | -0.60% | 2,093 |
| May 19, 2026 | 385.55 | 401.15 | 384.75 | 393.85 | 393.85 | 2.07% | 2,710 |
| May 18, 2026 | 381.00 | 386.30 | 370.75 | 385.85 | 385.85 | 1.89% | 2,489 |
| May 15, 2026 | 382.60 | 387.85 | 377.15 | 378.70 | 378.70 | -1.69% | 1,942 |
| May 14, 2026 | 377.00 | 388.90 | 377.00 | 385.20 | 385.20 | 0.96% | 3,504 |
| May 13, 2026 | 377.85 | 387.60 | 377.85 | 381.55 | 381.55 | -0.53% | 6,847 |
| May 12, 2026 | 402.00 | 402.05 | 379.95 | 383.60 | 383.60 | -4.86% | 4,042 |
| May 11, 2026 | 414.85 | 414.85 | 400.35 | 403.20 | 403.20 | -1.97% | 2,701 |
| May 8, 2026 | 417.90 | 419.30 | 409.00 | 411.30 | 411.30 | -1.05% | 4,050 |
| May 7, 2026 | 416.15 | 419.85 | 407.45 | 415.65 | 415.65 | 0.63% | 3,896 |
| May 6, 2026 | 408.00 | 415.00 | 398.85 | 413.05 | 413.05 | 2.40% | 1,969 |
| May 5, 2026 | 402.65 | 409.45 | 402.05 | 403.35 | 403.35 | -0.84% | 3,350 |
| May 4, 2026 | 407.20 | 412.00 | 402.65 | 406.75 | 406.75 | -1.36% | 4,708 |
| Apr 30, 2026 | 417.25 | 417.25 | 404.30 | 412.35 | 412.35 | -0.48% | 1,098 |
| Apr 29, 2026 | 423.40 | 423.40 | 413.00 | 414.35 | 414.35 | -1.37% | 2,017 |
| Apr 28, 2026 | 427.90 | 429.25 | 418.50 | 420.10 | 420.10 | -2.26% | 1,636 |
| Apr 27, 2026 | 429.50 | 433.35 | 416.50 | 429.80 | 429.80 | 2.77% | 1,876 |
| Apr 24, 2026 | 423.70 | 424.85 | 415.00 | 418.20 | 418.20 | -1.90% | 1,742 |
| Apr 23, 2026 | 424.00 | 432.35 | 424.00 | 426.30 | 426.30 | -1.16% | 625 |
| Apr 22, 2026 | 426.00 | 433.05 | 425.15 | 431.30 | 431.30 | -0.07% | 1,205 |
| Apr 21, 2026 | 422.65 | 433.95 | 422.65 | 431.60 | 431.60 | 2.12% | 2,702 |
| Apr 20, 2026 | 428.95 | 435.50 | 418.50 | 422.65 | 422.65 | -3.88% | 4,096 |
| Apr 17, 2026 | 435.70 | 446.60 | 435.70 | 439.70 | 439.70 | 0.42% | 1,965 |
| Apr 16, 2026 | 437.65 | 442.55 | 432.75 | 437.85 | 437.85 | 1.48% | 2,509 |
| Apr 15, 2026 | 437.00 | 448.00 | 428.00 | 431.45 | 431.45 | 1.40% | 4,802 |
| Apr 13, 2026 | 428.00 | 433.60 | 410.10 | 425.50 | 425.50 | -0.87% | 5,074 |
| Apr 10, 2026 | 429.85 | 436.00 | 424.70 | 429.25 | 429.25 | 0.79% | 7,277 |
| Apr 9, 2026 | 422.75 | 431.05 | 419.35 | 425.90 | 425.90 | 0.27% | 3,321 |
| Apr 8, 2026 | 414.70 | 428.40 | 410.45 | 424.75 | 424.75 | 3.64% | 8,831 |
| Apr 7, 2026 | 380.60 | 420.80 | 379.95 | 409.85 | 409.85 | 6.59% | 17,374 |
| Apr 6, 2026 | 360.75 | 387.55 | 358.65 | 384.50 | 384.50 | 4.43% | 8,109 |
| 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 |