Ramco Systems Limited (NSE:RAMCOSYS)
India · Delayed Price · Currency is INR 552.00
-12.50 (-2.21%)
Aug 19, 2026, 3:30 PM IST
Ramco Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 555.00 | 561.80 | 545.00 | 552.40 | 552.40 | -2.14% | 201,180 |
| Aug 18, 2026 | 593.10 | 598.00 | 564.50 | 564.50 | 564.50 | -5.00% | 245,543 |
| Aug 17, 2026 | 595.55 | 606.75 | 584.05 | 594.20 | 594.20 | -0.25% | 104,179 |
| Aug 14, 2026 | 595.75 | 611.00 | 583.30 | 595.70 | 595.70 | -0.01% | 129,582 |
| Aug 13, 2026 | 614.10 | 614.10 | 588.95 | 595.75 | 595.75 | -3.90% | 215,726 |
| Aug 12, 2026 | 650.85 | 652.50 | 619.90 | 619.90 | 619.90 | -5.00% | 147,493 |
| Aug 11, 2026 | 670.00 | 674.80 | 649.85 | 652.50 | 652.50 | -2.58% | 174,251 |
| Aug 10, 2026 | 637.00 | 669.75 | 628.00 | 669.75 | 669.75 | 4.99% | 221,924 |
| Aug 7, 2026 | 615.00 | 646.75 | 615.00 | 637.90 | 637.90 | 1.82% | 147,341 |
| Aug 6, 2026 | 630.00 | 640.00 | 610.10 | 626.50 | 626.50 | 0.77% | 408,857 |
| Aug 5, 2026 | 608.00 | 621.70 | 600.75 | 621.70 | 621.70 | 5.00% | 324,003 |
| Aug 4, 2026 | 564.85 | 592.10 | 564.85 | 592.10 | 592.10 | 4.99% | 173,859 |
| Aug 3, 2026 | 585.90 | 588.95 | 561.30 | 563.95 | 563.95 | -2.92% | 250,501 |
| Jul 31, 2026 | 609.00 | 609.00 | 579.55 | 580.90 | 580.90 | -4.05% | 362,532 |
| Jul 30, 2026 | 600.00 | 619.55 | 576.15 | 605.45 | 605.45 | 2.61% | 956,223 |
| Jul 29, 2026 | 601.00 | 622.70 | 581.35 | 590.05 | 590.05 | -2.94% | 1,071,046 |
| Jul 28, 2026 | 607.95 | 607.95 | 607.95 | 607.95 | 607.95 | -4.99% | 39,702 |
| Jul 27, 2026 | 668.90 | 696.30 | 639.90 | 639.90 | 639.90 | -9.99% | 1,208,773 |
| Jul 24, 2026 | 711.00 | 727.25 | 710.95 | 710.95 | 710.95 | -9.99% | 227,614 |
| Jul 23, 2026 | 813.00 | 818.75 | 772.50 | 789.90 | 789.90 | -3.25% | 465,138 |
| Jul 22, 2026 | 803.00 | 826.45 | 781.80 | 816.45 | 816.45 | 2.52% | 1,202,339 |
| Jul 21, 2026 | 804.00 | 807.90 | 788.00 | 796.40 | 796.40 | -0.90% | 444,144 |
| Jul 20, 2026 | 783.00 | 819.95 | 781.25 | 803.60 | 803.60 | 1.84% | 977,938 |
| Jul 17, 2026 | 835.00 | 836.70 | 777.55 | 789.05 | 789.05 | -4.99% | 988,353 |
| Jul 16, 2026 | 832.40 | 864.10 | 812.65 | 830.50 | 830.50 | 1.85% | 2,218,250 |
| Jul 15, 2026 | 836.60 | 849.90 | 805.70 | 815.45 | 815.45 | -0.15% | 1,269,976 |
| Jul 14, 2026 | 890.00 | 905.00 | 802.80 | 816.65 | 816.65 | -7.84% | 1,892,166 |
| Jul 13, 2026 | 806.05 | 886.15 | 806.05 | 886.15 | 886.15 | 10.00% | 2,369,609 |
| Jul 10, 2026 | 854.95 | 859.00 | 797.05 | 805.60 | 805.60 | -3.79% | 1,367,818 |
| Jul 9, 2026 | 874.00 | 890.00 | 823.65 | 837.35 | 837.35 | -2.23% | 1,563,756 |
| Jul 8, 2026 | 871.90 | 920.00 | 835.00 | 856.45 | 856.45 | -2.68% | 3,547,726 |
| Jul 7, 2026 | 908.40 | 967.50 | 863.10 | 880.05 | 880.05 | 0.06% | 5,842,534 |
| Jul 6, 2026 | 815.50 | 879.55 | 790.70 | 879.55 | 879.55 | 10.00% | 3,507,615 |
| Jul 3, 2026 | 807.00 | 821.45 | 785.15 | 799.60 | 799.60 | 0.40% | 3,408,695 |
| Jul 2, 2026 | 795.35 | 818.40 | 760.50 | 796.40 | 796.40 | 0.14% | 7,141,165 |
| Jul 1, 2026 | 815.50 | 832.25 | 778.00 | 795.30 | 795.30 | -4.87% | 6,237,810 |
| Jun 30, 2026 | 825.05 | 868.70 | 792.05 | 836.05 | 836.05 | 5.40% | 12,377,403 |
| Jun 29, 2026 | 714.90 | 836.90 | 714.90 | 793.20 | 793.20 | 11.75% | 30,482,382 |
| Jun 25, 2026 | 694.55 | 732.00 | 673.80 | 709.80 | 709.80 | 5.34% | 18,071,512 |
| Jun 24, 2026 | 562.00 | 673.80 | 562.00 | 673.80 | 673.80 | 20.00% | 9,776,201 |
| Jun 23, 2026 | 561.00 | 567.90 | 550.50 | 561.50 | 561.50 | 0.51% | 162,314 |
| Jun 22, 2026 | 560.50 | 568.00 | 553.00 | 558.65 | 558.65 | 0.26% | 125,300 |
| Jun 19, 2026 | 553.00 | 568.20 | 516.25 | 557.20 | 557.20 | -0.63% | 245,907 |
| Jun 18, 2026 | 572.05 | 576.00 | 555.50 | 560.75 | 560.75 | -1.67% | 106,268 |
| Jun 17, 2026 | 578.00 | 591.60 | 562.60 | 570.30 | 570.30 | -0.11% | 508,569 |
| Jun 16, 2026 | 551.55 | 575.50 | 542.25 | 570.95 | 570.95 | 4.16% | 406,565 |
| Jun 15, 2026 | 566.00 | 582.00 | 543.55 | 548.15 | 548.15 | -2.49% | 312,179 |
| Jun 12, 2026 | 561.00 | 581.50 | 551.00 | 562.15 | 562.15 | 2.25% | 463,028 |
| Jun 11, 2026 | 541.00 | 567.60 | 535.80 | 549.80 | 549.80 | 1.29% | 398,158 |
| Jun 10, 2026 | 538.00 | 573.95 | 536.55 | 542.80 | 542.80 | 0.42% | 513,781 |