Ramco Systems Limited (BOM:532370)
India · Delayed Price · Currency is INR 542.75
-10.35 (-1.87%)
At close: Aug 21, 2026
BOM:532370 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 709.15 | 728.25 | 706.25 | 706.25 | 706.25 | -10.00% | 60,405 |
| Jul 23, 2026 | 814.30 | 818.15 | 773.95 | 784.70 | 784.70 | -3.95% | 36,100 |
| Jul 22, 2026 | 800.00 | 825.35 | 783.80 | 816.95 | 816.95 | 2.57% | 60,028 |
| Jul 21, 2026 | 806.85 | 806.90 | 787.60 | 796.45 | 796.45 | -0.81% | 16,591 |
| Jul 20, 2026 | 793.70 | 821.00 | 777.50 | 802.95 | 802.95 | 2.18% | 84,748 |
| Jul 17, 2026 | 831.45 | 839.95 | 777.15 | 785.85 | 785.85 | -5.42% | 76,397 |
| Jul 16, 2026 | 838.70 | 863.00 | 814.15 | 830.90 | 830.90 | 1.83% | 120,429 |
| Jul 15, 2026 | 844.90 | 850.00 | 807.05 | 815.95 | 815.95 | -0.21% | 89,660 |
| Jul 14, 2026 | 899.50 | 904.95 | 805.25 | 817.70 | 817.70 | -7.72% | 123,614 |
| Jul 13, 2026 | 810.85 | 886.15 | 810.00 | 886.15 | 886.15 | 10.00% | 218,400 |
| Jul 10, 2026 | 852.95 | 860.15 | 797.75 | 805.60 | 805.60 | -3.52% | 104,036 |
| Jul 9, 2026 | 872.15 | 889.35 | 825.70 | 835.00 | 835.00 | -2.34% | 140,508 |
| Jul 8, 2026 | 878.75 | 919.50 | 835.00 | 855.05 | 855.05 | -2.33% | 236,871 |
| Jul 7, 2026 | 906.05 | 968.20 | 865.65 | 875.45 | 875.45 | -0.54% | 514,784 |
| Jul 6, 2026 | 812.00 | 880.20 | 791.40 | 880.20 | 880.20 | 10.00% | 505,341 |
| Jul 3, 2026 | 814.95 | 821.15 | 785.55 | 800.20 | 800.20 | 0.52% | 292,355 |
| Jul 2, 2026 | 795.75 | 817.05 | 760.85 | 796.10 | 796.10 | 0.54% | 611,769 |
| Jul 1, 2026 | 812.20 | 831.40 | 778.00 | 791.80 | 791.80 | -5.46% | 600,338 |
| Jun 30, 2026 | 829.95 | 873.25 | 794.40 | 837.50 | 837.50 | 5.49% | 1,313,388 |
| Jun 29, 2026 | 716.00 | 836.00 | 715.10 | 793.90 | 793.90 | 11.86% | 2,321,291 |
| Jun 25, 2026 | 699.90 | 731.85 | 673.55 | 709.75 | 709.75 | 5.52% | 1,405,977 |
| Jun 24, 2026 | 561.85 | 672.60 | 561.85 | 672.60 | 672.60 | 20.00% | 353,049 |
| Jun 23, 2026 | 558.00 | 566.85 | 552.00 | 560.50 | 560.50 | 0.48% | 6,796 |
| Jun 22, 2026 | 558.05 | 569.30 | 554.00 | 557.85 | 557.85 | - | 5,178 |
| Jun 19, 2026 | 552.95 | 567.75 | 534.20 | 557.85 | 557.85 | -0.57% | 13,156 |
| Jun 18, 2026 | 573.10 | 573.55 | 554.55 | 561.05 | 561.05 | -1.86% | 9,628 |
| Jun 17, 2026 | 580.50 | 591.00 | 562.05 | 571.70 | 571.70 | 0.08% | 31,449 |
| Jun 16, 2026 | 552.90 | 576.10 | 541.70 | 571.25 | 571.25 | 4.44% | 29,240 |
| Jun 15, 2026 | 570.00 | 580.15 | 543.90 | 546.95 | 546.95 | -2.79% | 23,587 |
| Jun 12, 2026 | 565.60 | 581.55 | 551.05 | 562.65 | 562.65 | 2.12% | 19,162 |