Ramco Systems Limited (NSE:RAMCOSYS)
India · Delayed Price · Currency is INR 402.00
-14.95 (-3.59%)
Mar 6, 2026, 3:30 PM IST
Ramco Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 412.80 | 426.70 | 401.20 | 405.15 | 405.15 | -2.83% | 95,923 |
| Mar 5, 2026 | 437.55 | 446.50 | 414.50 | 416.95 | 416.95 | -4.24% | 151,770 |
| Mar 4, 2026 | 430.50 | 442.00 | 423.50 | 435.40 | 435.40 | -1.24% | 120,751 |
| Mar 2, 2026 | 420.10 | 445.00 | 415.00 | 440.85 | 440.85 | -1.11% | 66,853 |
| Feb 27, 2026 | 452.90 | 456.90 | 442.00 | 445.80 | 445.80 | -1.35% | 69,497 |
| Feb 26, 2026 | 459.50 | 465.90 | 441.00 | 451.90 | 451.90 | -1.56% | 100,648 |
| Feb 25, 2026 | 461.70 | 472.35 | 443.50 | 459.05 | 459.05 | -0.85% | 196,783 |
| Feb 24, 2026 | 511.35 | 511.35 | 456.50 | 463.00 | 463.00 | -9.37% | 330,619 |
| Feb 23, 2026 | 510.50 | 529.95 | 506.25 | 510.85 | 510.85 | -0.02% | 90,532 |
| Feb 20, 2026 | 518.50 | 520.70 | 505.00 | 510.95 | 510.95 | -1.25% | 74,798 |
| Feb 19, 2026 | 537.00 | 548.80 | 513.65 | 517.40 | 517.40 | -3.06% | 113,875 |
| Feb 18, 2026 | 518.50 | 544.00 | 515.95 | 533.75 | 533.75 | 2.97% | 179,619 |
| Feb 17, 2026 | 517.40 | 529.00 | 510.00 | 518.35 | 518.35 | 0.15% | 50,695 |
| Feb 16, 2026 | 523.60 | 535.75 | 510.10 | 517.55 | 517.55 | -1.16% | 111,307 |
| Feb 13, 2026 | 543.50 | 544.10 | 518.80 | 523.60 | 523.60 | -4.01% | 70,966 |
| Feb 12, 2026 | 557.35 | 563.85 | 544.95 | 545.45 | 545.45 | -2.87% | 62,325 |
| Feb 11, 2026 | 547.00 | 575.00 | 546.50 | 561.55 | 561.55 | 2.49% | 185,494 |
| Feb 10, 2026 | 514.70 | 559.95 | 508.90 | 547.90 | 547.90 | 7.36% | 445,834 |
| Feb 9, 2026 | 521.00 | 534.00 | 505.00 | 510.35 | 510.35 | -1.71% | 216,774 |
| Feb 6, 2026 | 565.50 | 566.15 | 515.00 | 519.25 | 519.25 | -8.62% | 193,978 |
| Feb 5, 2026 | 565.00 | 574.70 | 552.75 | 568.25 | 568.25 | 0.42% | 245,653 |
| Feb 4, 2026 | 520.00 | 584.90 | 506.80 | 565.85 | 565.85 | 12.87% | 1,871,027 |
| Feb 3, 2026 | 500.00 | 507.00 | 481.90 | 501.35 | 501.35 | 3.11% | 1,341,336 |
| Feb 2, 2026 | 476.95 | 489.75 | 465.00 | 486.25 | 486.25 | 1.31% | 380,998 |
| Feb 1, 2026 | 460.50 | 489.90 | 455.00 | 479.95 | 479.95 | 2.83% | 134,069 |
| Jan 30, 2026 | 436.35 | 497.25 | 415.10 | 466.75 | 466.75 | 6.01% | 987,324 |
| Jan 29, 2026 | 430.00 | 499.50 | 426.00 | 440.30 | 440.30 | 3.58% | 2,869,010 |
| Jan 28, 2026 | 423.55 | 434.10 | 420.00 | 425.10 | 425.10 | 0.02% | 60,349 |
| Jan 27, 2026 | 410.85 | 431.50 | 408.00 | 425.00 | 425.00 | 4.05% | 74,732 |
| Jan 23, 2026 | 438.20 | 439.95 | 401.25 | 408.45 | 408.45 | -6.91% | 84,568 |
| Jan 22, 2026 | 432.50 | 452.10 | 430.00 | 438.75 | 438.75 | 2.50% | 86,768 |
| Jan 21, 2026 | 452.50 | 452.50 | 419.85 | 428.05 | 428.05 | -5.45% | 121,955 |
| Jan 20, 2026 | 476.50 | 477.50 | 448.90 | 452.70 | 452.70 | -5.15% | 56,697 |
| Jan 19, 2026 | 491.00 | 493.50 | 475.95 | 477.30 | 477.30 | -2.69% | 20,448 |
| Jan 16, 2026 | 480.55 | 495.20 | 479.15 | 490.50 | 490.50 | 2.07% | 55,808 |
| Jan 14, 2026 | 486.35 | 488.40 | 475.00 | 480.55 | 480.55 | -1.19% | 43,275 |
| Jan 13, 2026 | 500.50 | 504.45 | 477.20 | 486.35 | 486.35 | -2.50% | 82,140 |
| Jan 12, 2026 | 500.00 | 504.95 | 483.55 | 498.80 | 498.80 | 0.16% | 74,747 |
| Jan 9, 2026 | 512.50 | 517.80 | 491.20 | 498.00 | 498.00 | -2.92% | 90,566 |
| Jan 8, 2026 | 528.50 | 533.00 | 506.50 | 513.00 | 513.00 | -3.42% | 72,329 |
| Jan 7, 2026 | 535.45 | 542.95 | 527.00 | 531.15 | 531.15 | -0.80% | 47,717 |
| Jan 6, 2026 | 540.00 | 548.90 | 526.40 | 535.45 | 535.45 | -0.92% | 70,391 |
| Jan 5, 2026 | 573.50 | 576.45 | 535.05 | 540.40 | 540.40 | -5.78% | 94,844 |
| Jan 2, 2026 | 568.30 | 577.40 | 568.25 | 573.55 | 573.55 | 0.92% | 37,017 |
| Jan 1, 2026 | 568.50 | 578.80 | 566.00 | 568.30 | 568.30 | 0.14% | 36,578 |
| Dec 31, 2025 | 572.35 | 585.05 | 561.50 | 567.50 | 567.50 | -1.57% | 77,811 |
| Dec 30, 2025 | 580.50 | 583.00 | 573.05 | 576.55 | 576.55 | -1.07% | 20,507 |
| Dec 29, 2025 | 577.00 | 586.65 | 560.50 | 582.80 | 582.80 | 1.30% | 57,054 |
| Dec 26, 2025 | 587.00 | 594.65 | 571.00 | 575.30 | 575.30 | -2.08% | 53,516 |
| Dec 24, 2025 | 594.00 | 601.00 | 586.00 | 587.55 | 587.55 | -2.01% | 47,124 |