Ramco Systems Limited (NSE:RAMCOSYS)
India · Delayed Price · Currency is INR 428.05
-24.65 (-5.45%)
Jan 21, 2026, 3:30 PM IST
Ramco Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 602.00 | 605.85 | 590.10 | 599.60 | 599.60 | -0.60% | 68,770 |
| Dec 22, 2025 | 597.25 | 608.10 | 594.05 | 603.20 | 603.20 | 1.73% | 67,606 |
| Dec 19, 2025 | 590.50 | 608.80 | 588.70 | 592.95 | 592.95 | 1.25% | 105,516 |
| Dec 18, 2025 | 601.00 | 608.95 | 580.55 | 585.65 | 585.65 | -2.69% | 80,134 |
| Dec 17, 2025 | 612.00 | 619.80 | 590.00 | 601.85 | 601.85 | -1.66% | 128,919 |
| Dec 16, 2025 | 643.00 | 643.00 | 610.15 | 612.00 | 612.00 | -4.93% | 109,851 |
| Dec 15, 2025 | 659.05 | 664.00 | 640.50 | 643.75 | 643.75 | -2.28% | 115,820 |
| Dec 12, 2025 | 659.70 | 682.35 | 651.00 | 658.75 | 658.75 | 0.66% | 376,675 |
| Dec 11, 2025 | 613.85 | 673.50 | 606.55 | 654.40 | 654.40 | 6.61% | 591,330 |
| Dec 10, 2025 | 612.50 | 618.00 | 607.40 | 613.85 | 613.85 | 0.29% | 40,547 |
| Dec 9, 2025 | 599.50 | 617.50 | 583.00 | 612.10 | 612.10 | 1.62% | 87,767 |
| Dec 8, 2025 | 604.10 | 614.50 | 597.20 | 602.35 | 602.35 | 0.51% | 86,383 |
| Dec 5, 2025 | 588.00 | 619.70 | 588.00 | 599.30 | 599.30 | 2.18% | 199,476 |
| Dec 4, 2025 | 571.45 | 599.00 | 571.45 | 586.50 | 586.50 | 2.63% | 89,225 |
| Dec 3, 2025 | 566.10 | 574.35 | 561.20 | 571.45 | 571.45 | 1.21% | 36,073 |
| Dec 2, 2025 | 556.50 | 574.70 | 555.55 | 564.60 | 564.60 | 0.66% | 46,240 |
| Dec 1, 2025 | 580.50 | 582.70 | 550.00 | 560.90 | 560.90 | -2.02% | 81,592 |
| Nov 28, 2025 | 590.00 | 595.50 | 570.00 | 572.45 | 572.45 | -3.37% | 57,696 |
| Nov 27, 2025 | 605.00 | 605.00 | 585.55 | 592.40 | 592.40 | -2.15% | 42,607 |
| Nov 26, 2025 | 595.50 | 609.95 | 593.00 | 605.40 | 605.40 | 1.39% | 36,526 |
| Nov 25, 2025 | 590.50 | 600.00 | 590.00 | 597.10 | 597.10 | 0.94% | 36,765 |
| Nov 24, 2025 | 600.00 | 609.15 | 581.55 | 591.55 | 591.55 | -2.55% | 146,069 |
| Nov 21, 2025 | 620.55 | 629.90 | 602.10 | 607.05 | 607.05 | -1.59% | 67,495 |
| Nov 20, 2025 | 634.60 | 634.80 | 610.00 | 616.85 | 616.85 | -1.41% | 41,451 |
| Nov 19, 2025 | 620.40 | 641.75 | 620.40 | 625.65 | 625.65 | 1.18% | 128,038 |
| Nov 18, 2025 | 634.00 | 638.85 | 617.00 | 618.35 | 618.35 | -2.00% | 55,400 |
| Nov 17, 2025 | 609.70 | 636.90 | 600.00 | 631.00 | 631.00 | 4.71% | 123,661 |
| Nov 14, 2025 | 603.15 | 619.50 | 595.20 | 602.60 | 602.60 | -0.09% | 58,794 |
| Nov 13, 2025 | 612.95 | 612.95 | 592.00 | 603.15 | 603.15 | -1.00% | 61,719 |
| Nov 12, 2025 | 591.25 | 612.95 | 587.05 | 609.25 | 609.25 | 3.39% | 61,389 |
| Nov 11, 2025 | 598.25 | 604.00 | 569.25 | 589.25 | 589.25 | -1.64% | 158,936 |
| Nov 10, 2025 | 621.50 | 629.50 | 595.00 | 599.10 | 599.10 | -4.04% | 81,980 |