Ramco Systems Limited (NSE:RAMCOSYS)
India · Delayed Price · Currency is INR 554.60
+0.90 (0.16%)
Sep 30, 2026, 3:29 PM IST
Ramco Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 556.25 | 584.00 | 556.25 | 578.40 | 578.40 | 3.99% | 177,179 |
| Aug 27, 2026 | 553.00 | 565.60 | 552.25 | 556.20 | 556.20 | 0.56% | 100,913 |
| Aug 26, 2026 | 559.20 | 568.90 | 549.60 | 553.10 | 553.10 | -0.90% | 90,396 |
| Aug 25, 2026 | 569.00 | 569.00 | 552.00 | 558.15 | 558.15 | -2.09% | 115,349 |
| Aug 24, 2026 | 554.95 | 570.80 | 547.60 | 570.05 | 570.05 | 4.86% | 377,827 |
| Aug 21, 2026 | 552.35 | 555.00 | 537.15 | 543.65 | 543.65 | -1.58% | 107,239 |
| Aug 20, 2026 | 569.00 | 573.90 | 547.15 | 552.35 | 552.35 | -0.01% | 157,995 |
| 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 |