tiprankstipranks
Trending News
More News >
Ramco Systems Limited (IN:RAMCOSYS)
:RAMCOSYS
India Market
Advertisement

Ramco Systems Limited (RAMCOSYS) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 17, 2025
595.00
605.60
575.00
586.45
586.45
+0.52%
10,158
1.68
Oct 16, 2025
564.50
607.30
559.05
583.40
583.40
+5.67%
22,197
3.87
Oct 15, 2025
542.00
576.80
542.00
552.10
552.10
+2.33%
7,061
1.25
Oct 14, 2025
557.35
559.95
537.85
539.55
539.55
-2.70%
3,226
0.58
Oct 13, 2025
560.00
567.80
545.80
554.55
554.55
-1.95%
6,709
1.21
Oct 10, 2025
588.95
598.85
561.00
565.60
565.60
-3.53%
8,296
1.52
Oct 09, 2025
563.75
605.00
547.10
586.30
586.30
+5.86%
23,835
4.61
Oct 08, 2025
516.20
553.85
512.25
553.85
553.85
+10.00%
14,628
2.92
Oct 07, 2025
508.05
521.15
496.30
503.50
503.50
-0.95%
4,205
0.85
Oct 06, 2025
527.40
529.00
503.55
508.35
508.35
-2.29%
2,649
0.54
Oct 03, 2025
500.55
525.50
500.55
520.25
520.25
+3.28%
4,205
0.86
Oct 01, 2025
499.00
505.90
490.15
503.75
503.75
+1.53%
3,762
0.77
Sep 30, 2025
498.00
504.25
485.60
496.15
496.15
+1.01%
4,985
1.01
Sep 29, 2025
497.95
519.50
488.30
491.20
491.20
-0.78%
3,206
0.65
Sep 26, 2025
466.05
504.00
466.05
495.05
495.05
+2.58%
12,848
2.68
Sep 25, 2025
489.45
507.55
478.65
482.60
482.60
-0.17%
25,255
5.72
Sep 24, 2025
509.60
512.35
482.35
483.40
483.40
-4.79%
9,324
2.15
Sep 23, 2025
517.15
523.40
501.35
507.70
507.70
-0.73%
5,430
1.25
Sep 22, 2025
512.05
539.05
501.00
511.45
511.45
-1.91%
9,503
2.26
Sep 19, 2025
559.00
572.40
521.40
521.40
521.40
-4.99%
25,152
6.59
Sep 18, 2025
537.90
548.80
529.00
548.80
548.80
+4.99%
11,809
3.22
Sep 17, 2025
498.05
522.70
492.45
522.70
522.70
+4.99%
20,389
6.01
Sep 16, 2025
474.05
497.85
468.05
497.85
497.85
+5.00%
27,338
9.04
Sep 15, 2025
445.05
479.90
445.05
474.15
474.15
+2.50%
6,425
2.16
Sep 12, 2025
453.75
473.35
453.75
462.60
462.60
+1.95%
6,706
2.24
Sep 11, 2025
455.00
467.30
448.45
453.75
453.75
+1.34%
7,758
2.66
Sep 10, 2025
455.00
465.70
445.60
447.75
447.75
-2.18%
9,751
3.37
Sep 09, 2025
452.75
463.20
451.55
457.75
457.75
+3.76%
14,576
5.14
Sep 08, 2025
438.70
441.15
416.20
441.15
441.15
+5.00%
4,038
1.44
Sep 05, 2025
431.00
431.00
415.05
420.15
420.15
-0.20%
2,378
0.79
Sep 04, 2025
422.00
427.45
413.45
421.00
421.00
-2.32%
2,962
0.88
Sep 03, 2025
432.00
438.00
427.00
431.00
431.00
+1.33%
473
0.12
Sep 02, 2025
416.00
437.90
416.00
425.35
425.35
-0.33%
1,778
0.44
Sep 01, 2025
435.75
435.75
425.00
426.75
426.75
+1.25%
2,139
0.52
Aug 29, 2025
420.75
442.85
420.20
421.50
421.50
-0.91%
688
0.17
Aug 28, 2025
434.90
435.00
422.65
425.35
425.35
-1.51%
3,901
0.96
Aug 26, 2025
413.00
440.00
413.00
431.85
431.85
+0.16%
4,553
1.12
Aug 25, 2025
431.00
442.00
430.00
431.15
431.15
+0.03%
1,359
0.31
Aug 22, 2025
426.90
446.00
426.70
431.00
431.00
+0.95%
5,217
1.20
Aug 21, 2025
430.60
438.25
417.50
426.95
426.95
+0.16%
1,256
0.20
Aug 20, 2025
441.00
441.00
423.00
426.25
426.25
-3.34%
1,217
0.14
Aug 19, 2025
422.00
446.55
422.00
441.00
441.00
+3.69%
4,028
0.47
Aug 18, 2025
406.00
425.30
406.00
425.30
425.30
+5.00%
2,713
0.31
Aug 14, 2025
404.50
414.85
404.50
405.05
405.05
+0.17%
598
0.07
Aug 13, 2025
411.00
419.85
400.05
404.35
404.35
+1.11%
6,047
0.70
Aug 12, 2025
395.00
399.90
395.00
399.90
399.90
+4.99%
220
0.03
Aug 11, 2025
373.00
398.50
373.00
380.90
380.90
-2.35%
5,528
0.64
Aug 08, 2025
386.25
399.00
382.55
390.05
390.05
+2.64%
920
0.11
Aug 07, 2025
375.10
387.95
374.50
380.00
380.00
0.00%
1,011
0.12
Aug 06, 2025
392.90
392.90
380.00
380.00
380.00
-2.44%
801
0.09
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis