Ramco Systems Limited (NSE:RAMCOSYS)
India · Delayed Price · Currency is INR 542.10
+12.90 (2.44%)
Nov 11, 2026, 1:55 PM IST
Ramco Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 530.00 | 552.90 | 530.00 | 542.10 | 542.10 | 2.44% | 50,712 |
| Nov 9, 2026 | 540.00 | 542.40 | 525.00 | 529.20 | 529.20 | -1.96% | 35,445 |
| Nov 8, 2026 | 525.95 | 542.95 | 525.95 | 539.80 | 539.80 | 2.63% | 24,703 |
| Nov 6, 2026 | 539.00 | 539.00 | 510.55 | 525.95 | 525.95 | -3.39% | 81,718 |
| Nov 5, 2026 | 544.90 | 555.00 | 534.55 | 544.40 | 544.40 | 1.30% | 131,332 |
| Nov 4, 2026 | 528.90 | 539.90 | 522.00 | 537.40 | 537.40 | 1.54% | 47,736 |
| Nov 3, 2026 | 538.00 | 544.50 | 525.10 | 529.25 | 529.25 | -1.12% | 26,767 |
| Nov 2, 2026 | 506.00 | 544.00 | 498.00 | 535.25 | 535.25 | 5.78% | 112,377 |
| Oct 30, 2026 | 531.00 | 531.00 | 501.10 | 506.00 | 506.00 | -4.79% | 34,506 |
| Oct 29, 2026 | 520.00 | 540.70 | 516.00 | 531.45 | 531.45 | 1.87% | 38,070 |
| Oct 28, 2026 | 503.00 | 540.00 | 497.00 | 521.70 | 521.70 | 3.53% | 89,686 |
| Oct 27, 2026 | 502.00 | 520.90 | 500.00 | 503.90 | 503.90 | -0.70% | 42,518 |
| Oct 26, 2026 | 501.00 | 543.30 | 476.45 | 507.45 | 507.45 | -4.14% | 301,379 |
| Oct 23, 2026 | 531.00 | 536.00 | 506.50 | 529.35 | 529.35 | -0.29% | 92,450 |
| Oct 22, 2026 | 548.00 | 548.45 | 526.10 | 530.90 | 530.90 | -3.10% | 53,086 |
| Oct 21, 2026 | 561.50 | 565.15 | 535.00 | 547.90 | 547.90 | -2.49% | 83,372 |
| Oct 19, 2026 | 570.00 | 572.20 | 557.15 | 561.90 | 561.90 | -1.69% | 40,267 |
| Oct 16, 2026 | 591.50 | 604.90 | 566.55 | 571.55 | 571.55 | -3.38% | 112,589 |
| Oct 15, 2026 | 599.80 | 605.45 | 577.05 | 591.55 | 591.55 | 0.75% | 157,216 |
| Oct 14, 2026 | 550.00 | 598.90 | 549.55 | 587.15 | 587.15 | 6.21% | 119,787 |
| Oct 13, 2026 | 540.00 | 555.45 | 535.10 | 552.80 | 552.80 | 2.54% | 37,575 |
| Oct 12, 2026 | 545.40 | 550.45 | 529.00 | 539.10 | 539.10 | -0.70% | 57,537 |
| Oct 9, 2026 | 540.00 | 546.70 | 529.25 | 542.90 | 542.90 | 1.01% | 53,401 |
| Oct 8, 2026 | 576.00 | 576.90 | 535.65 | 537.45 | 537.45 | -6.42% | 88,285 |
| Oct 7, 2026 | 563.50 | 578.00 | 557.05 | 574.35 | 574.35 | 1.93% | 49,520 |
| Oct 6, 2026 | 555.50 | 565.75 | 553.00 | 563.50 | 563.50 | 1.48% | 33,400 |
| Oct 5, 2026 | 546.00 | 562.80 | 546.00 | 555.30 | 555.30 | 1.66% | 39,282 |
| Oct 1, 2026 | 554.50 | 558.00 | 526.90 | 546.25 | 546.25 | -1.51% | 79,897 |
| Sep 30, 2026 | 556.00 | 572.30 | 552.20 | 554.60 | 554.60 | 0.16% | 42,408 |
| Sep 29, 2026 | 563.50 | 563.95 | 550.00 | 553.70 | 553.70 | -1.79% | 40,081 |
| Sep 28, 2026 | 580.00 | 582.45 | 560.00 | 563.80 | 563.80 | -2.83% | 33,612 |
| Sep 25, 2026 | 581.00 | 588.90 | 575.55 | 580.20 | 580.20 | -0.20% | 27,563 |
| Sep 24, 2026 | 594.00 | 597.45 | 575.55 | 581.35 | 581.35 | -2.78% | 48,525 |
| Sep 23, 2026 | 598.00 | 612.00 | 592.40 | 598.00 | 598.00 | 0.95% | 99,924 |
| Sep 22, 2026 | 564.00 | 592.40 | 564.00 | 592.40 | 592.40 | 5.00% | 92,608 |
| Sep 21, 2026 | 567.00 | 572.65 | 556.30 | 564.20 | 564.20 | -0.54% | 43,600 |
| Sep 18, 2026 | 563.00 | 570.00 | 557.00 | 567.25 | 567.25 | 0.42% | 51,781 |
| Sep 17, 2026 | 555.00 | 577.90 | 550.80 | 564.85 | 564.85 | 1.11% | 35,499 |
| Sep 16, 2026 | 566.90 | 567.80 | 543.95 | 558.65 | 558.65 | -1.61% | 62,642 |
| Sep 15, 2026 | 598.00 | 600.95 | 564.85 | 567.80 | 567.80 | -4.50% | 46,824 |
| Sep 11, 2026 | 610.00 | 610.55 | 591.00 | 594.55 | 594.55 | -2.63% | 41,056 |
| Sep 10, 2026 | 596.10 | 616.80 | 595.10 | 610.60 | 610.60 | 2.33% | 71,037 |
| Sep 9, 2026 | 609.15 | 609.50 | 595.00 | 596.70 | 596.70 | -2.04% | 58,410 |
| Sep 8, 2026 | 605.00 | 616.00 | 589.75 | 609.15 | 609.15 | 0.79% | 99,742 |
| Sep 7, 2026 | 604.00 | 620.00 | 600.60 | 604.35 | 604.35 | -1.12% | 84,590 |
| Sep 4, 2026 | 598.40 | 615.85 | 596.50 | 611.20 | 611.20 | 4.20% | 217,405 |
| Sep 3, 2026 | 583.10 | 592.00 | 580.05 | 586.55 | 586.55 | 1.30% | 65,997 |
| Sep 2, 2026 | 590.00 | 593.00 | 575.00 | 579.00 | 579.00 | -2.02% | 86,512 |
| Sep 1, 2026 | 576.00 | 597.50 | 575.00 | 590.95 | 590.95 | 2.73% | 131,563 |
| Aug 31, 2026 | 578.30 | 597.90 | 570.00 | 575.25 | 575.25 | -0.54% | 131,141 |