Ramco Systems Limited (NSE:RAMCOSYS)
India · Delayed Price · Currency is INR 414.00
-0.70 (-0.17%)
May 8, 2026, 3:29 PM IST
Ramco Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 417.00 | 420.35 | 409.55 | 412.10 | 412.10 | -0.63% | 37,077 |
| May 7, 2026 | 411.95 | 419.80 | 407.75 | 414.70 | 414.70 | 0.79% | 53,728 |
| May 6, 2026 | 404.35 | 415.00 | 398.50 | 411.45 | 411.45 | 1.78% | 58,289 |
| May 5, 2026 | 406.50 | 410.05 | 402.00 | 404.25 | 404.25 | -0.54% | 29,010 |
| May 4, 2026 | 413.00 | 415.50 | 403.05 | 406.45 | 406.45 | -1.29% | 65,263 |
| Apr 30, 2026 | 414.90 | 416.10 | 403.90 | 411.75 | 411.75 | -0.76% | 29,170 |
| Apr 29, 2026 | 419.65 | 423.85 | 412.50 | 414.90 | 414.90 | -1.13% | 25,304 |
| Apr 28, 2026 | 426.50 | 429.50 | 418.00 | 419.65 | 419.65 | -1.65% | 27,304 |
| Apr 27, 2026 | 418.50 | 432.55 | 417.00 | 426.70 | 426.70 | 1.80% | 38,240 |
| Apr 24, 2026 | 426.50 | 428.80 | 414.25 | 419.15 | 419.15 | -1.75% | 33,135 |
| Apr 23, 2026 | 426.10 | 433.45 | 425.05 | 426.60 | 426.60 | -1.14% | 48,122 |
| Apr 22, 2026 | 431.00 | 434.90 | 425.50 | 431.50 | 431.50 | 0.09% | 32,851 |
| Apr 21, 2026 | 421.50 | 434.95 | 421.25 | 431.10 | 431.10 | 2.31% | 38,069 |
| Apr 20, 2026 | 431.50 | 437.00 | 418.50 | 421.35 | 421.35 | -3.95% | 77,323 |
| Apr 17, 2026 | 438.35 | 448.00 | 435.60 | 438.70 | 438.70 | 0.08% | 60,906 |
| Apr 16, 2026 | 433.70 | 444.00 | 432.10 | 438.35 | 438.35 | 1.58% | 49,266 |
| Apr 15, 2026 | 432.80 | 449.00 | 427.40 | 431.55 | 431.55 | 1.49% | 165,663 |
| Apr 13, 2026 | 419.00 | 434.10 | 407.15 | 425.20 | 425.20 | -1.20% | 62,162 |
| Apr 10, 2026 | 426.50 | 436.50 | 425.10 | 430.35 | 430.35 | 1.00% | 55,148 |
| Apr 9, 2026 | 424.15 | 431.60 | 418.05 | 426.10 | 426.10 | 0.46% | 56,746 |
| Apr 8, 2026 | 424.00 | 429.20 | 411.30 | 424.15 | 424.15 | 3.62% | 113,724 |
| Apr 7, 2026 | 384.00 | 420.45 | 380.00 | 409.35 | 409.35 | 6.39% | 330,248 |
| Apr 6, 2026 | 365.00 | 388.70 | 357.50 | 384.75 | 384.75 | 5.40% | 152,244 |
| Apr 2, 2026 | 360.00 | 368.00 | 346.55 | 365.05 | 365.05 | 0.50% | 54,541 |
| Apr 1, 2026 | 350.50 | 369.00 | 350.00 | 363.25 | 363.25 | 5.58% | 67,082 |
| Mar 30, 2026 | 368.00 | 368.00 | 342.10 | 344.05 | 344.05 | -6.51% | 125,742 |
| Mar 27, 2026 | 379.80 | 379.80 | 361.10 | 368.00 | 368.00 | -3.09% | 115,648 |
| Mar 25, 2026 | 381.05 | 390.85 | 377.00 | 379.75 | 379.75 | 0.17% | 118,608 |
| Mar 24, 2026 | 374.80 | 389.00 | 373.80 | 379.10 | 379.10 | 2.25% | 108,012 |
| Mar 23, 2026 | 394.50 | 394.50 | 368.75 | 370.75 | 370.75 | -6.07% | 72,230 |
| Mar 20, 2026 | 405.70 | 416.80 | 391.35 | 394.70 | 394.70 | -2.58% | 78,674 |
| Mar 19, 2026 | 410.00 | 410.95 | 401.75 | 405.15 | 405.15 | -1.97% | 54,655 |
| Mar 18, 2026 | 407.50 | 423.00 | 404.95 | 413.30 | 413.30 | 1.44% | 90,428 |
| Mar 17, 2026 | 405.00 | 414.45 | 395.00 | 407.45 | 407.45 | 1.36% | 65,709 |
| Mar 16, 2026 | 410.50 | 412.00 | 396.05 | 402.00 | 402.00 | -2.30% | 74,052 |
| Mar 13, 2026 | 418.40 | 426.35 | 408.40 | 411.45 | 411.45 | -1.58% | 110,966 |
| Mar 12, 2026 | 419.00 | 434.80 | 410.30 | 418.05 | 418.05 | -0.32% | 136,077 |
| Mar 11, 2026 | 436.40 | 436.40 | 412.50 | 419.40 | 419.40 | -2.45% | 211,170 |
| Mar 10, 2026 | 405.15 | 445.00 | 398.65 | 429.95 | 429.95 | 6.73% | 706,882 |
| Mar 9, 2026 | 394.90 | 407.90 | 386.00 | 402.85 | 402.85 | -0.57% | 92,057 |
| 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 |