Ramco Systems Limited (NSE:RAMCOSYS)
India
· Delayed Price · Currency is INR 419.25
-0.40 (-0.10%)
Apr 29, 2026, 9:50 AM IST
Ramco Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 426.50 | 429.50 | 418.00 | 419.65 | 419.65 | -1.65% | 27,304 |
| Apr 27, 2026 | 418.50 | 432.55 | 417.00 | 426.70 | 426.70 | 1.80% | 38,240 |
| Apr 24, 2026 | 426.50 | 428.80 | 414.25 | 419.15 | 419.15 | -1.75% | 33,135 |
| Apr 23, 2026 | 426.10 | 433.45 | 425.05 | 426.60 | 426.60 | -1.14% | 48,122 |
| Apr 22, 2026 | 431.00 | 434.90 | 425.50 | 431.50 | 431.50 | 0.09% | 32,851 |
| Apr 21, 2026 | 421.50 | 434.95 | 421.25 | 431.10 | 431.10 | 2.31% | 38,069 |
| Apr 20, 2026 | 431.50 | 437.00 | 418.50 | 421.35 | 421.35 | -3.95% | 77,323 |
| Apr 17, 2026 | 438.35 | 448.00 | 435.60 | 438.70 | 438.70 | 0.08% | 60,906 |
| Apr 16, 2026 | 433.70 | 444.00 | 432.10 | 438.35 | 438.35 | 1.58% | 49,266 |
| Apr 15, 2026 | 432.80 | 449.00 | 427.40 | 431.55 | 431.55 | 1.49% | 165,663 |
| Apr 13, 2026 | 419.00 | 434.10 | 407.15 | 425.20 | 425.20 | -1.20% | 62,162 |
| Apr 10, 2026 | 426.50 | 436.50 | 425.10 | 430.35 | 430.35 | 1.00% | 55,148 |
| Apr 9, 2026 | 424.15 | 431.60 | 418.05 | 426.10 | 426.10 | 0.46% | 56,746 |
| Apr 8, 2026 | 424.00 | 429.20 | 411.30 | 424.15 | 424.15 | 3.62% | 113,724 |
| Apr 7, 2026 | 384.00 | 420.45 | 380.00 | 409.35 | 409.35 | 6.39% | 330,248 |
| Apr 6, 2026 | 365.00 | 388.70 | 357.50 | 384.75 | 384.75 | 5.40% | 152,244 |
| Apr 2, 2026 | 360.00 | 368.00 | 346.55 | 365.05 | 365.05 | 0.50% | 54,541 |
| Apr 1, 2026 | 350.50 | 369.00 | 350.00 | 363.25 | 363.25 | 5.58% | 67,082 |
| Mar 30, 2026 | 368.00 | 368.00 | 342.10 | 344.05 | 344.05 | -6.51% | 125,742 |
| Mar 27, 2026 | 379.80 | 379.80 | 361.10 | 368.00 | 368.00 | -3.09% | 115,648 |
| Mar 25, 2026 | 381.05 | 390.85 | 377.00 | 379.75 | 379.75 | 0.17% | 118,608 |
| Mar 24, 2026 | 374.80 | 389.00 | 373.80 | 379.10 | 379.10 | 2.25% | 108,012 |
| Mar 23, 2026 | 394.50 | 394.50 | 368.75 | 370.75 | 370.75 | -6.07% | 72,230 |
| Mar 20, 2026 | 405.70 | 416.80 | 391.35 | 394.70 | 394.70 | -2.58% | 78,674 |
| Mar 19, 2026 | 410.00 | 410.95 | 401.75 | 405.15 | 405.15 | -1.97% | 54,655 |
| Mar 18, 2026 | 407.50 | 423.00 | 404.95 | 413.30 | 413.30 | 1.44% | 90,428 |
| Mar 17, 2026 | 405.00 | 414.45 | 395.00 | 407.45 | 407.45 | 1.36% | 65,709 |
| Mar 16, 2026 | 410.50 | 412.00 | 396.05 | 402.00 | 402.00 | -2.30% | 74,052 |
| Mar 13, 2026 | 418.40 | 426.35 | 408.40 | 411.45 | 411.45 | -1.58% | 110,966 |
| Mar 12, 2026 | 419.00 | 434.80 | 410.30 | 418.05 | 418.05 | -0.32% | 136,077 |
| Mar 11, 2026 | 436.40 | 436.40 | 412.50 | 419.40 | 419.40 | -2.45% | 211,170 |
| Mar 10, 2026 | 405.15 | 445.00 | 398.65 | 429.95 | 429.95 | 6.73% | 706,882 |
| Mar 9, 2026 | 394.90 | 407.90 | 386.00 | 402.85 | 402.85 | -0.57% | 92,057 |
| 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 |