Ramco Systems Limited (NSE:RAMCOSYS)
India · Delayed Price · Currency is INR 580.15
-16.50 (-2.77%)
Oct 24, 2025, 3:29 PM IST
Ramco Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 595.60 | 599.90 | 566.95 | 580.15 | 580.15 | -2.77% | 51,078 |
| Oct 23, 2025 | 599.95 | 621.00 | 592.00 | 596.65 | 596.65 | -0.28% | 99,678 |
| Oct 21, 2025 | 590.50 | 612.00 | 583.85 | 598.35 | 598.35 | 3.18% | 108,887 |
| Oct 20, 2025 | 590.50 | 604.95 | 567.65 | 579.90 | 579.90 | -0.75% | 56,196 |
| Oct 17, 2025 | 594.00 | 605.00 | 574.05 | 584.30 | 584.30 | 0.25% | 131,050 |
| Oct 16, 2025 | 569.90 | 609.00 | 555.25 | 582.85 | 582.85 | 4.70% | 281,337 |
| Oct 15, 2025 | 545.50 | 577.00 | 541.35 | 556.70 | 556.70 | 3.03% | 113,726 |
| Oct 14, 2025 | 559.80 | 565.40 | 535.50 | 540.35 | 540.35 | -2.77% | 40,809 |
| Oct 13, 2025 | 570.30 | 570.50 | 546.25 | 555.75 | 555.75 | -1.75% | 70,151 |
| Oct 10, 2025 | 590.00 | 595.00 | 560.15 | 565.65 | 565.65 | -3.65% | 112,496 |
| Oct 9, 2025 | 563.40 | 605.55 | 545.55 | 587.05 | 587.05 | 5.82% | 458,238 |
| Oct 8, 2025 | 507.05 | 554.75 | 507.05 | 554.75 | 554.75 | 9.99% | 254,397 |
| Oct 7, 2025 | 509.50 | 516.95 | 499.80 | 504.35 | 504.35 | -0.94% | 26,454 |
| Oct 6, 2025 | 522.95 | 529.90 | 501.60 | 509.15 | 509.15 | -2.15% | 44,577 |
| Oct 3, 2025 | 503.45 | 525.40 | 502.10 | 520.35 | 520.35 | 3.29% | 63,436 |
| Oct 1, 2025 | 496.50 | 505.50 | 489.25 | 503.80 | 503.80 | 2.00% | 30,663 |
| Sep 30, 2025 | 486.00 | 503.15 | 484.25 | 493.90 | 493.90 | 0.79% | 34,998 |
| Sep 29, 2025 | 493.55 | 520.60 | 483.35 | 490.05 | 490.05 | -1.22% | 73,836 |
| Sep 26, 2025 | 481.60 | 503.80 | 475.70 | 496.10 | 496.10 | 3.01% | 111,949 |
| Sep 25, 2025 | 486.00 | 506.55 | 479.00 | 481.60 | 481.60 | -0.18% | 136,042 |
| Sep 24, 2025 | 510.50 | 512.35 | 481.45 | 482.45 | 482.45 | -4.80% | 90,244 |
| Sep 23, 2025 | 519.45 | 528.70 | 502.50 | 506.75 | 506.75 | -0.78% | 70,000 |
| Sep 22, 2025 | 517.20 | 536.40 | 505.00 | 510.75 | 510.75 | -2.05% | 112,552 |
| Sep 19, 2025 | 554.95 | 564.80 | 521.45 | 521.45 | 521.45 | -5.00% | 187,984 |
| Sep 18, 2025 | 532.00 | 548.90 | 525.40 | 548.90 | 548.90 | 4.99% | 170,257 |
| Sep 17, 2025 | 500.35 | 522.80 | 491.65 | 522.80 | 522.80 | 4.99% | 232,590 |
| Sep 16, 2025 | 474.55 | 498.15 | 470.00 | 497.95 | 497.95 | 4.95% | 210,868 |
| Sep 15, 2025 | 463.20 | 480.00 | 457.55 | 474.45 | 474.45 | 2.47% | 83,948 |
| Sep 12, 2025 | 460.00 | 473.00 | 455.05 | 463.00 | 463.00 | 2.54% | 54,864 |
| Sep 11, 2025 | 450.50 | 468.00 | 447.95 | 451.55 | 451.55 | 0.76% | 72,304 |
| Sep 10, 2025 | 457.00 | 463.20 | 445.15 | 448.15 | 448.15 | -1.69% | 41,125 |
| 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 |