Ramco Systems Limited (NSE:RAMCOSYS)
India · Delayed Price · Currency is INR 455.85
+6.55 (1.46%)
Sep 9, 2025, 3:29 PM IST
Ramco Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 449.50 | 470.00 | 449.45 | 455.85 | 455.85 | 1.46% | 111,375 |
| Sep 8, 2025 | 428.35 | 449.75 | 421.05 | 449.30 | 449.30 | 4.89% | 64,227 |
| Sep 5, 2025 | 425.00 | 434.95 | 422.00 | 428.35 | 428.35 | 2.00% | 15,571 |
| Sep 4, 2025 | 430.50 | 432.50 | 419.00 | 419.95 | 419.95 | -2.41% | 14,584 |
| Sep 3, 2025 | 430.50 | 438.00 | 426.00 | 430.30 | 430.30 | 0.15% | 20,219 |
| Sep 2, 2025 | 416.10 | 435.00 | 416.10 | 429.65 | 429.65 | 0.37% | 20,820 |
| Sep 1, 2025 | 420.00 | 434.90 | 418.45 | 428.05 | 428.05 | 1.83% | 17,308 |
| Aug 29, 2025 | 430.50 | 433.50 | 412.50 | 420.35 | 420.35 | -2.24% | 17,001 |
| Aug 28, 2025 | 430.05 | 436.50 | 425.50 | 430.00 | 430.00 | - | 26,851 |
| Aug 26, 2025 | 411.10 | 450.00 | 411.10 | 430.00 | 430.00 | - | 42,218 |
| Aug 25, 2025 | 438.00 | 438.00 | 427.50 | 430.00 | 430.00 | -1.06% | 19,379 |
| Aug 22, 2025 | 419.05 | 446.00 | 419.05 | 434.60 | 434.60 | 2.21% | 47,922 |
| Aug 21, 2025 | 426.50 | 430.00 | 421.05 | 425.20 | 425.20 | -1.07% | 28,078 |
| Aug 20, 2025 | 436.50 | 441.95 | 424.00 | 429.80 | 429.80 | -2.86% | 30,637 |
| Aug 19, 2025 | 447.40 | 447.40 | 425.00 | 442.45 | 442.45 | 3.84% | 79,557 |
| Aug 18, 2025 | 408.50 | 426.10 | 402.10 | 426.10 | 426.10 | 4.99% | 64,580 |
| Aug 14, 2025 | 413.90 | 418.45 | 402.10 | 405.85 | 405.85 | -2.28% | 12,730 |
| Aug 13, 2025 | 410.50 | 419.40 | 405.50 | 415.30 | 415.30 | 3.27% | 57,674 |
| Aug 12, 2025 | 383.50 | 402.15 | 383.50 | 402.15 | 402.15 | 5.00% | 49,892 |
| Aug 11, 2025 | 389.00 | 406.50 | 377.10 | 383.00 | 383.00 | -1.15% | 19,692 |
| Aug 8, 2025 | 380.10 | 399.40 | 378.50 | 387.45 | 387.45 | 1.85% | 28,005 |
| Aug 7, 2025 | 380.50 | 383.50 | 377.50 | 380.40 | 380.40 | 0.17% | 5,744 |
| Aug 6, 2025 | 389.00 | 396.00 | 378.50 | 379.75 | 379.75 | -2.54% | 11,265 |
| Aug 5, 2025 | 393.50 | 397.90 | 386.55 | 389.65 | 389.65 | -0.68% | 8,986 |
| Aug 4, 2025 | 380.50 | 399.80 | 375.10 | 392.30 | 392.30 | 2.75% | 19,725 |
| Aug 1, 2025 | 383.50 | 385.50 | 373.50 | 381.80 | 381.80 | -0.72% | 14,244 |
| Jul 31, 2025 | 372.10 | 387.00 | 372.10 | 384.55 | 384.55 | 0.84% | 7,374 |
| Jul 30, 2025 | 383.50 | 387.70 | 379.00 | 381.35 | 381.35 | -0.35% | 17,441 |
| Jul 29, 2025 | 376.50 | 387.90 | 372.25 | 382.70 | 382.70 | 0.37% | 6,820 |
| Jul 28, 2025 | 398.50 | 398.50 | 379.00 | 381.30 | 381.30 | -3.64% | 20,945 |
| Jul 25, 2025 | 402.60 | 403.90 | 393.00 | 395.70 | 395.70 | -1.71% | 9,161 |
| Jul 24, 2025 | 400.50 | 407.00 | 395.05 | 402.60 | 402.60 | -0.36% | 12,017 |
| Jul 23, 2025 | 395.00 | 406.50 | 387.80 | 404.05 | 404.05 | 3.51% | 27,865 |
| Jul 22, 2025 | 393.40 | 393.50 | 388.10 | 390.35 | 390.35 | 0.66% | 16,414 |
| Jul 21, 2025 | 397.95 | 400.50 | 386.00 | 387.80 | 387.80 | -2.03% | 17,067 |
| Jul 18, 2025 | 399.90 | 403.40 | 392.50 | 395.85 | 395.85 | -0.30% | 18,698 |
| Jul 17, 2025 | 403.50 | 406.50 | 391.00 | 397.05 | 397.05 | -1.02% | 12,281 |
| Jul 16, 2025 | 393.50 | 405.00 | 390.60 | 401.15 | 401.15 | 2.44% | 22,312 |
| Jul 15, 2025 | 386.50 | 395.00 | 386.50 | 391.60 | 391.60 | 1.40% | 14,598 |
| Jul 14, 2025 | 386.50 | 393.50 | 380.15 | 386.20 | 386.20 | -0.16% | 20,812 |
| Jul 11, 2025 | 393.55 | 402.00 | 380.50 | 386.80 | 386.80 | -1.69% | 17,537 |
| Jul 10, 2025 | 380.10 | 396.00 | 375.00 | 393.45 | 393.45 | 2.74% | 21,702 |
| Jul 9, 2025 | 386.50 | 393.90 | 380.45 | 382.95 | 382.95 | -0.22% | 25,694 |
| Jul 8, 2025 | 398.50 | 399.35 | 380.30 | 383.80 | 383.80 | -3.06% | 27,915 |
| Jul 7, 2025 | 400.00 | 403.00 | 394.50 | 395.90 | 395.90 | -1.20% | 13,735 |
| Jul 4, 2025 | 402.55 | 406.00 | 398.50 | 400.70 | 400.70 | -0.46% | 12,275 |
| Jul 3, 2025 | 396.95 | 411.45 | 396.50 | 402.55 | 402.55 | 1.41% | 22,781 |
| Jul 2, 2025 | 398.65 | 403.50 | 392.50 | 396.95 | 396.95 | -0.49% | 13,460 |
| Jul 1, 2025 | 410.50 | 411.95 | 396.00 | 398.90 | 398.90 | -2.29% | 20,160 |
| Jun 30, 2025 | 412.50 | 422.45 | 407.10 | 408.25 | 408.25 | -1.07% | 14,029 |