Ramco Systems Limited (NSE:RAMCOSYS)
India
· Delayed Price · Currency is INR 405.15
-11.80 (-2.83%)
At close: Mar 6, 2026
Ramco Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2026 | 537.00 | 548.80 | 513.65 | 517.40 | 517.40 | -3.06% | 113,875 |
| Feb 18, 2026 | 518.50 | 544.00 | 515.95 | 533.75 | 533.75 | 2.97% | 179,619 |
| Feb 17, 2026 | 517.40 | 529.00 | 510.00 | 518.35 | 518.35 | 0.15% | 50,695 |
| Feb 16, 2026 | 523.60 | 535.75 | 510.10 | 517.55 | 517.55 | -1.16% | 111,307 |
| Feb 13, 2026 | 543.50 | 544.10 | 518.80 | 523.60 | 523.60 | -4.01% | 70,966 |
| Feb 12, 2026 | 557.35 | 563.85 | 544.95 | 545.45 | 545.45 | -2.87% | 62,325 |
| Feb 11, 2026 | 547.00 | 575.00 | 546.50 | 561.55 | 561.55 | 2.49% | 185,494 |
| Feb 10, 2026 | 514.70 | 559.95 | 508.90 | 547.90 | 547.90 | 7.36% | 445,834 |
| Feb 9, 2026 | 521.00 | 534.00 | 505.00 | 510.35 | 510.35 | -1.71% | 216,774 |
| Feb 6, 2026 | 565.50 | 566.15 | 515.00 | 519.25 | 519.25 | -8.62% | 193,978 |
| Feb 5, 2026 | 565.00 | 574.70 | 552.75 | 568.25 | 568.25 | 0.42% | 245,653 |
| Feb 4, 2026 | 520.00 | 584.90 | 506.80 | 565.85 | 565.85 | 12.87% | 1,871,027 |
| Feb 3, 2026 | 500.00 | 507.00 | 481.90 | 501.35 | 501.35 | 3.11% | 1,341,336 |
| Feb 2, 2026 | 476.95 | 489.75 | 465.00 | 486.25 | 486.25 | 1.31% | 380,998 |
| Feb 1, 2026 | 460.50 | 489.90 | 455.00 | 479.95 | 479.95 | 2.83% | 134,069 |
| Jan 30, 2026 | 436.35 | 497.25 | 415.10 | 466.75 | 466.75 | 6.01% | 987,324 |
| Jan 29, 2026 | 430.00 | 499.50 | 426.00 | 440.30 | 440.30 | 3.58% | 2,869,010 |
| Jan 28, 2026 | 423.55 | 434.10 | 420.00 | 425.10 | 425.10 | 0.02% | 60,349 |
| Jan 27, 2026 | 410.85 | 431.50 | 408.00 | 425.00 | 425.00 | 4.05% | 74,732 |
| Jan 23, 2026 | 438.20 | 439.95 | 401.25 | 408.45 | 408.45 | -6.91% | 84,568 |
| Jan 22, 2026 | 432.50 | 452.10 | 430.00 | 438.75 | 438.75 | 2.50% | 86,768 |
| Jan 21, 2026 | 452.50 | 452.50 | 419.85 | 428.05 | 428.05 | -5.45% | 121,955 |
| Jan 20, 2026 | 476.50 | 477.50 | 448.90 | 452.70 | 452.70 | -5.15% | 56,697 |
| Jan 19, 2026 | 491.00 | 493.50 | 475.95 | 477.30 | 477.30 | -2.69% | 20,448 |
| Jan 16, 2026 | 480.55 | 495.20 | 479.15 | 490.50 | 490.50 | 2.07% | 55,808 |
| Jan 14, 2026 | 486.35 | 488.40 | 475.00 | 480.55 | 480.55 | -1.19% | 43,275 |
| Jan 13, 2026 | 500.50 | 504.45 | 477.20 | 486.35 | 486.35 | -2.50% | 82,140 |
| Jan 12, 2026 | 500.00 | 504.95 | 483.55 | 498.80 | 498.80 | 0.16% | 74,747 |
| Jan 9, 2026 | 512.50 | 517.80 | 491.20 | 498.00 | 498.00 | -2.92% | 90,566 |
| Jan 8, 2026 | 528.50 | 533.00 | 506.50 | 513.00 | 513.00 | -3.42% | 72,329 |
| Jan 7, 2026 | 535.45 | 542.95 | 527.00 | 531.15 | 531.15 | -0.80% | 47,717 |
| Jan 6, 2026 | 540.00 | 548.90 | 526.40 | 535.45 | 535.45 | -0.92% | 70,391 |
| Jan 5, 2026 | 573.50 | 576.45 | 535.05 | 540.40 | 540.40 | -5.78% | 94,844 |
| Jan 2, 2026 | 568.30 | 577.40 | 568.25 | 573.55 | 573.55 | 0.92% | 37,017 |
| Jan 1, 2026 | 568.50 | 578.80 | 566.00 | 568.30 | 568.30 | 0.14% | 36,578 |
| Dec 31, 2025 | 572.35 | 585.05 | 561.50 | 567.50 | 567.50 | -1.57% | 77,811 |
| Dec 30, 2025 | 580.50 | 583.00 | 573.05 | 576.55 | 576.55 | -1.07% | 20,507 |
| Dec 29, 2025 | 577.00 | 586.65 | 560.50 | 582.80 | 582.80 | 1.30% | 57,054 |
| Dec 26, 2025 | 587.00 | 594.65 | 571.00 | 575.30 | 575.30 | -2.08% | 53,516 |
| Dec 24, 2025 | 594.00 | 601.00 | 586.00 | 587.55 | 587.55 | -2.01% | 47,124 |
| Dec 23, 2025 | 602.00 | 605.85 | 590.10 | 599.60 | 599.60 | -0.60% | 68,770 |
| Dec 22, 2025 | 597.25 | 608.10 | 594.05 | 603.20 | 603.20 | 1.73% | 67,606 |
| Dec 19, 2025 | 590.50 | 608.80 | 588.70 | 592.95 | 592.95 | 1.25% | 105,516 |
| Dec 18, 2025 | 601.00 | 608.95 | 580.55 | 585.65 | 585.65 | -2.69% | 80,134 |
| Dec 17, 2025 | 612.00 | 619.80 | 590.00 | 601.85 | 601.85 | -1.66% | 128,919 |
| Dec 16, 2025 | 643.00 | 643.00 | 610.15 | 612.00 | 612.00 | -4.93% | 109,851 |
| Dec 15, 2025 | 659.05 | 664.00 | 640.50 | 643.75 | 643.75 | -2.28% | 115,820 |
| Dec 12, 2025 | 659.70 | 682.35 | 651.00 | 658.75 | 658.75 | 0.66% | 376,675 |
| Dec 11, 2025 | 613.85 | 673.50 | 606.55 | 654.40 | 654.40 | 6.61% | 591,330 |
| Dec 10, 2025 | 612.50 | 618.00 | 607.40 | 613.85 | 613.85 | 0.29% | 40,547 |
| Dec 9, 2025 | 599.50 | 617.50 | 583.00 | 612.10 | 612.10 | 1.62% | 87,767 |
| Dec 8, 2025 | 604.10 | 614.50 | 597.20 | 602.35 | 602.35 | 0.51% | 86,383 |
| Dec 5, 2025 | 588.00 | 619.70 | 588.00 | 599.30 | 599.30 | 2.18% | 199,476 |
| Dec 4, 2025 | 571.45 | 599.00 | 571.45 | 586.50 | 586.50 | 2.63% | 89,225 |
| Dec 3, 2025 | 566.10 | 574.35 | 561.20 | 571.45 | 571.45 | 1.21% | 36,073 |
| Dec 2, 2025 | 556.50 | 574.70 | 555.55 | 564.60 | 564.60 | 0.66% | 46,240 |
| Dec 1, 2025 | 580.50 | 582.70 | 550.00 | 560.90 | 560.90 | -2.02% | 81,592 |
| Nov 28, 2025 | 590.00 | 595.50 | 570.00 | 572.45 | 572.45 | -3.37% | 57,696 |
| Nov 27, 2025 | 605.00 | 605.00 | 585.55 | 592.40 | 592.40 | -2.15% | 42,607 |
| Nov 26, 2025 | 595.50 | 609.95 | 593.00 | 605.40 | 605.40 | 1.39% | 36,526 |
| Nov 25, 2025 | 590.50 | 600.00 | 590.00 | 597.10 | 597.10 | 0.94% | 36,765 |
| Nov 24, 2025 | 600.00 | 609.15 | 581.55 | 591.55 | 591.55 | -2.55% | 146,069 |
| Nov 21, 2025 | 620.55 | 629.90 | 602.10 | 607.05 | 607.05 | -1.59% | 67,495 |
| Nov 20, 2025 | 634.60 | 634.80 | 610.00 | 616.85 | 616.85 | -1.41% | 41,451 |
| Nov 19, 2025 | 620.40 | 641.75 | 620.40 | 625.65 | 625.65 | 1.18% | 128,038 |
| Nov 18, 2025 | 634.00 | 638.85 | 617.00 | 618.35 | 618.35 | -2.00% | 55,400 |
| Nov 17, 2025 | 609.70 | 636.90 | 600.00 | 631.00 | 631.00 | 4.71% | 123,661 |
| Nov 14, 2025 | 603.15 | 619.50 | 595.20 | 602.60 | 602.60 | -0.09% | 58,794 |
| Nov 13, 2025 | 612.95 | 612.95 | 592.00 | 603.15 | 603.15 | -1.00% | 61,719 |
| Nov 12, 2025 | 591.25 | 612.95 | 587.05 | 609.25 | 609.25 | 3.39% | 61,389 |
| Nov 11, 2025 | 598.25 | 604.00 | 569.25 | 589.25 | 589.25 | -1.64% | 158,936 |
| Nov 10, 2025 | 621.50 | 629.50 | 595.00 | 599.10 | 599.10 | -4.04% | 81,980 |
| Nov 7, 2025 | 636.40 | 636.90 | 612.10 | 624.30 | 624.30 | -2.42% | 115,146 |
| Nov 6, 2025 | 636.00 | 666.30 | 624.15 | 639.75 | 639.75 | 5.61% | 711,863 |
| Nov 4, 2025 | 619.80 | 629.30 | 601.35 | 605.75 | 605.75 | -2.26% | 88,842 |
| Nov 3, 2025 | 634.70 | 640.90 | 614.20 | 619.75 | 619.75 | -0.90% | 85,890 |
| Oct 31, 2025 | 616.00 | 646.60 | 616.00 | 625.35 | 625.35 | 1.09% | 117,570 |
| Oct 30, 2025 | 643.90 | 646.85 | 608.65 | 618.60 | 618.60 | -3.20% | 112,952 |
| Oct 29, 2025 | 647.75 | 647.75 | 626.25 | 639.05 | 639.05 | -0.34% | 137,995 |
| Oct 28, 2025 | 586.50 | 642.15 | 585.00 | 641.20 | 641.20 | 9.83% | 416,589 |
| Oct 27, 2025 | 582.90 | 586.50 | 570.40 | 583.80 | 583.80 | 0.63% | 38,955 |
| Oct 24, 2025 | 595.60 | 599.90 | 566.95 | 580.15 | 580.15 | -2.77% | 51,078 |
| Oct 23, 2025 | 599.95 | 621.00 | 592.00 | 596.65 | 596.65 | -0.28% | 99,674 |
| Oct 21, 2025 | 590.50 | 612.00 | 583.85 | 598.35 | 598.35 | 3.18% | 108,887 |
| Oct 20, 2025 | 590.50 | 604.95 | 567.65 | 579.90 | 579.90 | -0.75% | 56,196 |
| Oct 17, 2025 | 594.00 | 605.00 | 574.05 | 584.30 | 584.30 | 0.25% | 131,050 |
| Oct 16, 2025 | 569.90 | 609.00 | 555.25 | 582.85 | 582.85 | 4.70% | 281,337 |
| Oct 15, 2025 | 545.50 | 577.00 | 541.35 | 556.70 | 556.70 | 3.03% | 113,726 |
| Oct 14, 2025 | 559.80 | 565.40 | 535.50 | 540.35 | 540.35 | -2.77% | 40,809 |
| Oct 13, 2025 | 570.30 | 570.50 | 546.25 | 555.75 | 555.75 | -1.75% | 70,151 |