Ramco Systems Limited (BOM:532370)
India · Delayed Price · Currency is INR 507.10
-24.25 (-4.56%)
At close: Oct 30, 2026
BOM:532370 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 528.70 | 528.70 | 504.00 | 507.10 | 507.10 | -4.56% | 2,657 |
| Oct 29, 2026 | 521.15 | 540.75 | 519.45 | 531.35 | 531.35 | 1.91% | 1,877 |
| Oct 28, 2026 | 502.00 | 536.00 | 497.10 | 521.40 | 521.40 | 3.56% | 5,373 |
| Oct 27, 2026 | 500.00 | 520.35 | 500.00 | 503.50 | 503.50 | -1.29% | 3,724 |
| Oct 26, 2026 | 504.95 | 540.35 | 476.25 | 510.10 | 510.10 | -3.60% | 13,220 |
| Oct 23, 2026 | 531.25 | 536.00 | 506.25 | 529.15 | 529.15 | -0.40% | 5,218 |
| Oct 22, 2026 | 550.00 | 550.00 | 526.80 | 531.25 | 531.25 | -3.44% | 3,550 |
| Oct 21, 2026 | 578.00 | 578.00 | 540.85 | 550.15 | 550.15 | -2.02% | 7,810 |
| Oct 19, 2026 | 563.00 | 573.10 | 557.75 | 561.50 | 561.50 | -1.74% | 4,110 |
| Oct 16, 2026 | 587.10 | 604.80 | 569.85 | 571.45 | 571.45 | -3.59% | 6,019 |
| Oct 15, 2026 | 595.00 | 606.60 | 577.90 | 592.70 | 592.70 | 1.32% | 7,875 |
| Oct 14, 2026 | 546.00 | 598.60 | 546.00 | 584.95 | 584.95 | 6.09% | 9,220 |
| Oct 13, 2026 | 541.00 | 555.00 | 537.80 | 551.35 | 551.35 | 2.13% | 5,604 |
| Oct 12, 2026 | 532.70 | 549.00 | 528.05 | 539.85 | 539.85 | -0.68% | 2,265 |
| Oct 9, 2026 | 520.20 | 545.55 | 520.20 | 543.55 | 543.55 | 1.14% | 3,172 |
| Oct 8, 2026 | 551.00 | 576.05 | 535.40 | 537.40 | 537.40 | -6.39% | 7,882 |
| Oct 7, 2026 | 559.90 | 578.25 | 559.90 | 574.10 | 574.10 | 1.83% | 2,831 |
| 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 |