Ramco Systems Limited (NSE:RAMCOSYS)
India · Delayed Price · Currency is INR 835.50
-20.95 (-2.45%)
Jul 9, 2026, 3:30 PM IST
Ramco Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 874.00 | 890.00 | 842.10 | 854.00 | - | -0.29% | 1,300,145 |
| 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 |
| Jun 9, 2026 | 555.00 | 562.50 | 526.00 | 540.55 | 540.55 | -3.99% | 600,786 |
| Jun 8, 2026 | 553.00 | 586.00 | 539.70 | 563.00 | 563.00 | 0.13% | 3,426,951 |
| Jun 5, 2026 | 480.90 | 571.95 | 478.05 | 562.25 | 562.25 | 17.96% | 10,906,270 |
| Jun 4, 2026 | 448.95 | 487.00 | 448.00 | 476.65 | 476.65 | 6.38% | 236,420 |
| Jun 3, 2026 | 461.00 | 461.00 | 441.65 | 448.05 | 448.05 | -2.82% | 76,012 |
| Jun 2, 2026 | 442.80 | 473.15 | 440.50 | 461.05 | 461.05 | 3.13% | 166,767 |
| Jun 1, 2026 | 457.90 | 464.90 | 444.10 | 447.05 | 447.05 | -1.76% | 92,256 |
| May 29, 2026 | 460.70 | 480.00 | 450.60 | 455.05 | 455.05 | -1.34% | 239,356 |
| May 27, 2026 | 471.00 | 476.90 | 456.30 | 461.25 | 461.25 | -2.73% | 206,717 |
| May 26, 2026 | 476.05 | 494.80 | 465.60 | 474.20 | 474.20 | -2.08% | 401,284 |
| May 25, 2026 | 489.35 | 515.80 | 473.00 | 484.25 | 484.25 | 3.05% | 4,609,704 |
| May 22, 2026 | 425.00 | 469.90 | 413.05 | 469.90 | 469.90 | 19.99% | 2,680,663 |
| May 21, 2026 | 394.75 | 398.40 | 389.15 | 391.60 | 391.60 | -0.34% | 45,197 |
| May 20, 2026 | 394.50 | 399.90 | 386.50 | 392.95 | 392.95 | -0.36% | 37,654 |
| May 19, 2026 | 384.50 | 403.50 | 384.15 | 394.35 | 394.35 | 2.51% | 46,812 |
| May 18, 2026 | 380.00 | 387.00 | 371.05 | 384.70 | 384.70 | 0.97% | 40,077 |
| May 15, 2026 | 384.50 | 389.25 | 376.95 | 381.00 | 381.00 | -0.87% | 43,761 |
| May 14, 2026 | 380.00 | 390.50 | 376.85 | 384.35 | 384.35 | 1.20% | 88,240 |
| May 13, 2026 | 380.25 | 389.35 | 377.35 | 379.80 | 379.80 | -0.52% | 37,259 |
| May 12, 2026 | 401.40 | 406.45 | 379.10 | 381.80 | 381.80 | -4.88% | 71,406 |
| May 11, 2026 | 411.50 | 413.30 | 399.00 | 401.40 | 401.40 | -2.60% | 57,562 |
| 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 |