Ramco Systems Limited(IN:RAMCOSYS)
₹546.50+4.65 (+0.86%)
IN:RAMCOSYS
Ramco Systems Limited historical prices
₹546.50
At close:+4.65 (+0.86%)
Want to see IN:RAMCOSYS full AI Analyst Report?
Ramco Systems Limited (RAMCOSYS) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 535.00 | 547.15 | 535.00 | 546.50 | 546.50 | +0.86% | 2,140 | 0.36 |
| Nov 11, 2026 | 529.40 | 553.00 | 529.40 | 541.85 | 541.85 | +2.04% | 3,806 | 0.63 |
| Nov 10, 2026 | 531.00 | 547.30 | 527.00 | 531.00 | 531.00 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 547.30 | 547.30 | 527.00 | 531.00 | 531.00 | +0.99% | 1,003 | 0.16 |
| Nov 06, 2026 | 534.05 | 535.00 | 513.90 | 525.80 | 525.80 | -3.26% | 5,971 | 0.92 |
| Nov 05, 2026 | 547.40 | 554.95 | 534.75 | 543.50 | 543.50 | +1.13% | 6,133 | 0.92 |
| Nov 04, 2026 | 511.35 | 540.00 | 511.35 | 537.45 | 537.45 | +1.53% | 2,150 | 0.32 |
| Nov 03, 2026 | 537.35 | 542.95 | 526.65 | 529.35 | 529.35 | -1.11% | 2,246 | 0.31 |
| Nov 02, 2026 | 506.00 | 543.25 | 502.30 | 535.30 | 535.30 | +5.56% | 3,541 | 0.47 |
| Oct 30, 2026 | 528.70 | 528.70 | 504.00 | 507.10 | 507.10 | -4.56% | 2,657 | 0.34 |
| Oct 29, 2026 | 521.15 | 540.75 | 519.45 | 531.35 | 531.35 | +1.91% | 1,877 | 0.23 |
| Oct 28, 2026 | 502.00 | 536.00 | 497.10 | 521.40 | 521.40 | +3.56% | 5,373 | 0.64 |
| Oct 27, 2026 | 500.00 | 520.35 | 500.00 | 503.50 | 503.50 | -1.29% | 3,724 | 0.40 |
| Oct 26, 2026 | 504.95 | 540.35 | 476.25 | 510.10 | 510.10 | -3.60% | 13,220 | 1.26 |
| Oct 23, 2026 | 531.25 | 536.00 | 506.25 | 529.15 | 529.15 | -0.40% | 5,218 | 0.47 |
| Oct 22, 2026 | 550.00 | 550.00 | 526.80 | 531.25 | 531.25 | -3.44% | 3,550 | 0.25 |
| Oct 21, 2026 | 578.00 | 578.00 | 540.85 | 550.15 | 550.15 | -2.02% | 7,810 | 0.53 |
| Oct 20, 2026 | 561.50 | 573.10 | 557.75 | 561.50 | 561.50 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 563.00 | 573.10 | 557.75 | 561.50 | 561.50 | -1.74% | 4,110 | 0.25 |
| Oct 16, 2026 | 587.10 | 604.80 | 569.85 | 571.45 | 571.45 | -3.59% | 6,019 | 0.37 |
| Oct 15, 2026 | 595.00 | 606.60 | 577.90 | 592.70 | 592.70 | +1.32% | 7,875 | 0.45 |
| Oct 14, 2026 | 546.00 | 598.60 | 546.00 | 584.95 | 584.95 | +6.09% | 9,220 | 0.49 |
| Oct 13, 2026 | 541.00 | 555.00 | 537.80 | 551.35 | 551.35 | +2.13% | 5,604 | 0.27 |
| Oct 12, 2026 | 532.70 | 549.00 | 528.05 | 539.85 | 539.85 | -0.68% | 2,265 | 0.10 |
| Oct 09, 2026 | 520.20 | 545.55 | 520.20 | 543.55 | 543.55 | +1.14% | 3,172 | 0.13 |
| Oct 08, 2026 | 551.00 | 576.05 | 535.40 | 537.40 | 537.40 | -6.39% | 7,882 | 0.29 |
| Oct 07, 2026 | 559.90 | 578.25 | 559.90 | 574.10 | 574.10 | +1.83% | 2,831 | 0.10 |
| Oct 06, 2026 | 544.60 | 565.70 | 544.60 | 563.80 | 563.80 | +1.46% | 3,469 | 0.11 |
| Oct 05, 2026 | 522.60 | 561.45 | 522.60 | 555.70 | 555.70 | +1.69% | 1,520 | 0.04 |
| Oct 02, 2026 | 546.45 | 564.75 | 526.85 | 546.45 | 546.45 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 564.75 | 564.75 | 526.85 | 546.45 | 546.45 | -1.46% | 2,935 | 0.06 |
| Sep 30, 2026 | 556.00 | 570.00 | 552.95 | 554.55 | 554.55 | +0.18% | 4,040 | 0.07 |
| Sep 29, 2026 | 563.50 | 563.50 | 551.50 | 553.55 | 553.55 | -2.10% | 3,049 | 0.05 |
| Sep 28, 2026 | 580.00 | 580.00 | 558.90 | 565.40 | 565.40 | -2.57% | 4,248 | 0.06 |
| Sep 25, 2026 | 589.45 | 589.45 | 574.25 | 580.30 | 580.30 | -0.25% | 2,010 | 0.02 |
| Sep 24, 2026 | 597.85 | 597.85 | 575.10 | 581.75 | 581.75 | -2.69% | 2,640 | 0.02 |
| Sep 23, 2026 | 605.00 | 611.00 | 594.75 | 597.85 | 597.85 | +0.64% | 6,201 | 0.05 |
| Sep 22, 2026 | 568.00 | 594.05 | 568.00 | 594.05 | 594.05 | +4.99% | 9,162 | 0.06 |
| Sep 21, 2026 | 576.70 | 576.70 | 555.65 | 565.80 | 565.80 | +0.08% | 1,980 | 0.01 |
| Sep 18, 2026 | 564.00 | 570.20 | 557.50 | 565.35 | 565.35 | +0.05% | 3,978 | 0.02 |
| Sep 17, 2026 | 533.00 | 572.25 | 533.00 | 565.05 | 565.05 | +1.01% | 2,017 | 0.01 |
| Sep 16, 2026 | 564.25 | 567.60 | 543.45 | 559.40 | 559.40 | -2.03% | 5,113 | 0.03 |
| Sep 15, 2026 | 594.00 | 601.10 | 566.00 | 571.00 | 571.00 | -3.97% | 6,731 | 0.04 |
| Sep 14, 2026 | 594.60 | 610.65 | 591.90 | 594.60 | 594.60 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 610.60 | 610.65 | 591.90 | 594.60 | 594.60 | -2.45% | 2,962 | 0.02 |
| Sep 10, 2026 | 596.80 | 615.00 | 596.80 | 609.55 | 609.55 | +2.05% | 6,295 | 0.04 |
| Sep 09, 2026 | 605.05 | 608.00 | 595.85 | 597.30 | 597.30 | -2.11% | 5,903 | 0.04 |
| Sep 08, 2026 | 604.00 | 615.55 | 590.00 | 610.15 | 610.15 | +1.13% | 6,645 | 0.04 |
| Sep 07, 2026 | 610.00 | 617.65 | 601.10 | 603.35 | 603.35 | -1.31% | 7,998 | 0.05 |
| Sep 04, 2026 | 598.05 | 615.65 | 597.00 | 611.35 | 611.35 | +4.26% | 17,573 | 0.11 |
