Ramco Systems Limited (BOM:532370)
India · Delayed Price · Currency is INR 563.80
+8.10 (1.46%)
At close: Oct 6, 2026
BOM:532370 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 544.60 | 565.70 | 544.60 | 563.80 | 563.80 | 1.46% | 3,469 |
| Oct 5, 2026 | 522.60 | 561.45 | 522.60 | 555.70 | 555.70 | 1.69% | 1,520 |
| Oct 1, 2026 | 564.75 | 564.75 | 526.85 | 546.45 | 546.45 | -1.46% | 2,935 |
| Sep 30, 2026 | 556.00 | 570.00 | 552.95 | 554.55 | 554.55 | 0.18% | 4,040 |
| Sep 29, 2026 | 563.50 | 563.50 | 551.50 | 553.55 | 553.55 | -2.10% | 3,049 |
| Sep 28, 2026 | 580.00 | 580.00 | 558.90 | 565.40 | 565.40 | -2.57% | 4,248 |
| Sep 25, 2026 | 589.45 | 589.45 | 574.25 | 580.30 | 580.30 | -0.25% | 2,010 |
| Sep 24, 2026 | 597.85 | 597.85 | 575.10 | 581.75 | 581.75 | -2.69% | 2,640 |
| Sep 23, 2026 | 605.00 | 611.00 | 594.75 | 597.85 | 597.85 | 0.64% | 6,201 |
| Sep 22, 2026 | 568.00 | 594.05 | 568.00 | 594.05 | 594.05 | 4.99% | 9,162 |
| Sep 21, 2026 | 576.70 | 576.70 | 555.65 | 565.80 | 565.80 | 0.08% | 1,980 |
| Sep 18, 2026 | 564.00 | 570.20 | 557.50 | 565.35 | 565.35 | 0.05% | 3,978 |
| Sep 17, 2026 | 533.00 | 572.25 | 533.00 | 565.05 | 565.05 | 1.01% | 2,017 |
| Sep 16, 2026 | 564.25 | 567.60 | 543.45 | 559.40 | 559.40 | -2.03% | 5,113 |
| Sep 15, 2026 | 594.00 | 601.10 | 566.00 | 571.00 | 571.00 | -3.97% | 6,731 |
| Sep 11, 2026 | 610.60 | 610.65 | 591.90 | 594.60 | 594.60 | -2.45% | 2,962 |
| Sep 10, 2026 | 596.80 | 615.00 | 596.80 | 609.55 | 609.55 | 2.05% | 6,295 |
| Sep 9, 2026 | 605.05 | 608.00 | 595.85 | 597.30 | 597.30 | -2.11% | 5,903 |
| Sep 8, 2026 | 604.00 | 615.55 | 590.00 | 610.15 | 610.15 | 1.13% | 6,645 |
| Sep 7, 2026 | 610.00 | 617.65 | 601.10 | 603.35 | 603.35 | -1.31% | 7,998 |
| Sep 4, 2026 | 598.05 | 615.65 | 597.00 | 611.35 | 611.35 | 4.26% | 17,573 |
| Sep 3, 2026 | 571.70 | 592.05 | 571.70 | 586.35 | 586.35 | 1.13% | 6,946 |
| Sep 2, 2026 | 590.00 | 590.00 | 575.00 | 579.80 | 579.80 | -1.83% | 6,323 |
| Sep 1, 2026 | 584.90 | 595.00 | 575.25 | 590.60 | 590.60 | 2.77% | 12,373 |
| Aug 31, 2026 | 587.25 | 594.05 | 569.75 | 574.70 | 574.70 | -0.53% | 9,965 |
| Aug 28, 2026 | 560.00 | 583.90 | 556.65 | 577.75 | 577.75 | 3.49% | 15,794 |
| Aug 27, 2026 | 555.00 | 565.45 | 553.25 | 558.25 | 558.25 | 1.10% | 6,859 |
| Aug 26, 2026 | 558.00 | 568.70 | 550.05 | 552.15 | 552.15 | -1.19% | 7,365 |
| Aug 25, 2026 | 575.65 | 575.65 | 552.85 | 558.80 | 558.80 | -1.92% | 7,652 |
| Aug 24, 2026 | 554.00 | 569.85 | 549.70 | 569.75 | 569.75 | 4.97% | 23,220 |
| Aug 21, 2026 | 550.60 | 552.55 | 538.00 | 542.75 | 542.75 | -1.87% | 7,642 |
| Aug 20, 2026 | 565.00 | 575.00 | 549.00 | 553.10 | 553.10 | 0.11% | 9,047 |
| Aug 19, 2026 | 563.95 | 563.95 | 546.70 | 552.50 | 552.50 | -2.03% | 9,728 |
| Aug 18, 2026 | 618.85 | 618.85 | 563.90 | 563.95 | 563.95 | -4.99% | 20,803 |
| Aug 17, 2026 | 590.05 | 605.05 | 585.10 | 593.55 | 593.55 | -0.39% | 6,171 |
| Aug 14, 2026 | 572.05 | 610.00 | 572.05 | 595.90 | 595.90 | -0.07% | 11,308 |
| Aug 13, 2026 | 619.70 | 619.70 | 589.75 | 596.30 | 596.30 | -3.78% | 10,276 |
| Aug 12, 2026 | 669.60 | 669.60 | 619.70 | 619.70 | 619.70 | -5.00% | 12,028 |
| Aug 11, 2026 | 681.85 | 681.85 | 650.00 | 652.30 | 652.30 | -2.71% | 11,023 |
| Aug 10, 2026 | 628.65 | 670.45 | 627.95 | 670.45 | 670.45 | 5.00% | 17,917 |
| Aug 7, 2026 | 611.00 | 647.05 | 611.00 | 638.55 | 638.55 | 2.13% | 11,432 |
| Aug 6, 2026 | 639.90 | 639.90 | 611.15 | 625.25 | 625.25 | 0.51% | 24,020 |
| Aug 5, 2026 | 612.00 | 622.10 | 600.50 | 622.10 | 622.10 | 5.00% | 25,079 |
| Aug 4, 2026 | 563.10 | 592.50 | 563.10 | 592.50 | 592.50 | 5.00% | 25,996 |
| Aug 3, 2026 | 581.75 | 587.70 | 562.20 | 564.30 | 564.30 | -2.95% | 22,515 |
| Jul 31, 2026 | 610.55 | 610.55 | 580.00 | 581.45 | 581.45 | -3.85% | 21,231 |
| Jul 30, 2026 | 599.10 | 618.95 | 576.35 | 604.75 | 604.75 | 2.59% | 65,561 |
| Jul 29, 2026 | 590.05 | 622.45 | 582.05 | 589.50 | 589.50 | -2.38% | 80,377 |
| Jul 28, 2026 | 603.90 | 618.90 | 603.90 | 603.90 | 603.90 | -4.99% | 49,806 |
| Jul 27, 2026 | 658.90 | 695.50 | 635.65 | 635.65 | 635.65 | -10.00% | 178,359 |