Ramco Systems		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
28-08-2026 Friday	BSE Sensex : 77,264.51 +330.92 +0.43%		NSE Nifty 50 : 24,175.65 +84.80 0.35%		USD - INR 1 $ = Rs 95.42	Find Stock
Share Price in Google :	Ramco Systems		MCap (aprox) 2180.6 Crores	Symbol : RAMCOSYS	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
4.7%	-4.9%	-27.1%	25.4%	26.0%	34.5%
*  For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. *  Stock Price, volume and % Change is from NSE/BSE. *  Market cap is from Google. *  Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
28-08-26	Fri	578.4	22.2	177.18k	4.0%
27-08-26	Thu	556.2	3.1	100.91k	0.6%	Data Update : 7 PM
26-08-26	Wed	553.1	-5.05	90.4k	-0.9%	28-08-26 : 578.4
25-08-26	Tue	558.15	-11.9	115.35k	-2.1%
24-08-26	Mon	570.05	26.4	377.83k	4.9%	Compared to  :  19-08-26 552.4
21-08-26	Fri	543.65	-8.7	107.24k	-1.6%
20-08-26	Thu	552.35	-0.05	158k	0.0%	7 Days %
19-08-26	Wed	552.4	-12.1	201.18k	-2.1%	4.7%
18-08-26	Tue	564.5	-29.7	245.54k	-5.0%
17-08-26	Mon	594.2	-1.5	104.18k	-0.3%	Compared to  :  28-07-26 607.95
14-08-26	Fri	595.7	-0.05	129.58k	0.0%
13-08-26	Thu	595.75	-24.15	215.73k	-3.9%	1 Month %
12-08-26	Wed	619.9	-32.6	147.49k	-5.0%	-4.9%
11-08-26	Tue	652.5	-17.25	174.25k	-2.6%	.
10-08-26	Mon	669.75	31.85	221.92k	5.0%	Compared to  :  29-06-26 793.2
07-08-26	Fri	637.9	11.4	147.34k	1.8%
06-08-26	Thu	626.5	4.8	408.86k	0.8%	2 Months %
05-08-26	Wed	621.7	29.6	324k	5.0%	-27.1%
04-08-26	Tue	592.1	28.15	173.86k	5.0%
03-08-26	Mon	563.95	-16.95	250.5k	-2.9%	Compared to  :  27-05-26 461.25
31-07-26	Fri	580.9	-24.55	362.53k	-4.1%
30-07-26	Thu	605.45	15.4	956.22k	2.6%	3 Months %
29-07-26	Wed	590.05	-17.9	1.07m	-2.9%	25.4%
28-07-26	Tue	607.95	-31.95	39.7k	-5.0%
27-07-26	Mon	639.9	-71.05	1.21m	-10.0%	Compared to  :  27-02-26 459.05
24-07-26	Fri	710.95	-78.95	227.61k	-10.0%
23-07-26	Thu	789.9	-26.55	465.14k	-3.3%	6 Months %
22-07-26	Wed	816.45	20.05	1.2m	2.5%	26.0%
21-07-26	Tue	796.4	-7.2	444.14k	-0.9%
20-07-26	Mon	803.6	14.55	977.94k	1.8%	Compared to  :  28-08-25 430
17-07-26	Fri	789.05	-41.45	988.35k	-5.0%
16-07-26	Thu	830.5	15.05	2.22m	1.8%	1 year %
15-07-26	Wed	815.45	-1.2	1.27m	-0.1%	34.5%
14-07-26	Tue	816.65	-69.5	1.89m	-7.8%
13-07-26	Mon	886.15	80.55	2.37m	10.0%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
10-07-26	Fri	805.6	-31.75	1.37m	-3.8%
09-07-26	Thu	837.35	-19.1	1.56m	-2.2%
08-07-26	Wed	856.45	-23.6	3.55m	-2.7%
07-07-26	Tue	880.05	0.5	5.84m	0.1%
06-07-26	Mon	879.55	79.95	3.51m	10.0%
03-07-26	Fri	799.6	3.2	3.41m	0.4%
02-07-26	Thu	796.4	1.1	7.14m	0.1%
01-07-26	Wed	795.3	-40.75	6.24m	-4.9%
30-06-26	Tue	836.05	42.85	12.38m	5.4%
29-06-26	Mon	793.2	83.4	30.48m	11.7%
25-06-26	Thu	709.8	36	18.07m	5.3%
24-06-26	Wed	673.8	112.3	9.78m	20.0%
23-06-26	Tue	561.5	2.85	162.31k	0.5%
22-06-26	Mon	558.65	1.45	125.3k	0.3%
19-06-26	Fri	557.2	-3.55	245.91k	-0.6%
18-06-26	Thu	560.75	-9.55	106.27k	-1.7%
17-06-26	Wed	570.3	-0.65	508.57k	-0.1%
16-06-26	Tue	570.95	22.8	406.57k	4.2%
15-06-26	Mon	548.15	-14	312.18k	-2.5%
12-06-26	Fri	562.15	12.35	463.03k	2.2%
11-06-26	Thu	549.8	7	398.16k	1.3%
10-06-26	Wed	542.8	2.25	513.78k	0.4%
09-06-26	Tue	540.55	-22.45	600.79k	-4.0%
08-06-26	Mon	563	0.75	3.43m	0.1%
05-06-26	Fri	562.25	85.6	10.91m	18.0%
04-06-26	Thu	476.65	28.6	236.42k	6.4%
03-06-26	Wed	448.05	-13	76.01k	-2.8%
02-06-26	Tue	461.05	14	166.77k	3.1%
01-06-26	Mon	447.05	-8	92.26k	-1.8%
29-05-26	Fri	455.05	-6.2	239.36k	-1.3%
27-05-26	Wed	461.25	-12.95	206.72k	-2.7%
26-05-26	Tue	474.2	-10.05	401.28k	-2.1%
25-05-26	Mon	484.25	14.35	4.61m	3.1%
22-05-26	Fri	469.9	78.3	2.68m	20.0%
21-05-26	Thu	391.6	-1.35	45.2k	-0.3%
20-05-26	Wed	392.95	-1.4	37.65k	-0.4%
19-05-26	Tue	394.35	9.65	46.81k	2.5%
18-05-26	Mon	384.7	3.7	40.08k	1.0%
15-05-26	Fri	381	-3.35	43.76k	-0.9%
14-05-26	Thu	384.35	4.55	88.24k	1.2%
13-05-26	Wed	379.8	-2	37.26k	-0.5%
12-05-26	Tue	381.8	-19.6	71.41k	-4.9%
11-05-26	Mon	401.4	-10.7	57.56k	-2.6%
08-05-26	Fri	412.1	-2.6	37.08k	-0.6%
07-05-26	Thu	414.7	3.25	53.73k	0.8%
06-05-26	Wed	411.45	7.2	58.29k	1.8%
05-05-26	Tue	404.25	-2.2	29.01k	-0.5%
04-05-26	Mon	406.45	-5.3	65.26k	-1.3%
30-04-26	Thu	411.75	-3.15	29.17k	-0.8%
29-04-26	Wed	414.9	-4.75	25.3k	-1.1%
28-04-26	Tue	419.65	-7.05	27.3k	-1.7%
27-04-26	Mon	426.7	7.55	38.24k	1.8%
24-04-26	Fri	419.15	-7.45	33.14k	-1.7%
23-04-26	Thu	426.6	-4.9	48.12k	-1.1%
22-04-26	Wed	431.5	0.4	32.85k	0.1%
21-04-26	Tue	431.1	9.75	38.07k	2.3%
20-04-26	Mon	421.35	-17.35	77.32k	-4.0%
17-04-26	Fri	438.7	0.35	60.91k	0.1%
16-04-26	Thu	438.35	6.8	49.27k	1.6%
15-04-26	Wed	431.55	6.35	165.66k	1.5%
13-04-26	Mon	425.2	-5.15	62.16k	-1.2%
10-04-26	Fri	430.35	4.25	55.15k	1.0%
09-04-26	Thu	426.1	1.95	56.75k	0.5%
08-04-26	Wed	424.15	14.8	113.72k	3.6%
07-04-26	Tue	409.35	24.6	330.25k	6.4%
06-04-26	Mon	384.75	19.7	152.24k	5.4%
02-04-26	Thu	365.05	1.8	54.54k	0.5%
01-04-26	Wed	363.25	19.2	67.08k	5.6%
30-03-26	Mon	344.05	-23.95	125.74k	-6.5%
27-03-26	Fri	368	-11.75	115.65k	-3.1%
25-03-26	Wed	379.75	0.65	118.61k	0.2%
24-03-26	Tue	379.1	8.35	108.01k	2.3%
23-03-26	Mon	370.75	-23.95	72.23k	-6.1%
20-03-26	Fri	394.7	-10.45	78.67k	-2.6%
19-03-26	Thu	405.15	-8.15	54.66k	-2.0%
18-03-26	Wed	413.3	-45.75	90.43k	1.4%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	459.05	-3.95	196.78k	-0.9%
26-02-26	Thu	463	-47.85	330.62k	-9.4%
25-02-26	Wed	510.85	-0.1	90.53k	0.0%
24-02-26	Tue	510.95	-6.45	74.8k	-1.2%
23-02-26	Mon	517.4	-16.35	113.88k	-3.1%
20-02-26	Fri	533.75	15.4	179.62k	3.0%
19-02-26	Thu	518.35	0.8	50.7k	0.2%
18-02-26	Wed	517.55	-6.05	111.31k	-1.2%
17-02-26	Tue	523.6	-21.85	70.97k	-4.0%
16-02-26	Mon	545.45	-16.1	62.33k	-2.9%
13-02-26	Fri	561.55	13.65	185.49k	2.5%
12-02-26	Thu	547.9	37.55	445.83k	7.4%
11-02-26	Wed	510.35	-8.9	216.77k	-1.7%
10-02-26	Tue	519.25	-49	193.98k	-8.6%
09-02-26	Mon	568.25	2.4	245.65k	0.4%
06-02-26	Fri	565.85	64.5	1.87m	12.9%
05-02-26	Thu	501.35	15.1	1.34m	3.1%
04-02-26	Wed	486.25	6.3	381k	1.3%
03-02-26	Tue	479.95	13.2	134.07k	2.8%
02-02-26	Mon	466.75	26.45	987.32k	6.0%
01-02-26	Sun	440.3	15.2	2.87m	3.6%
30-01-26	Fri	425.1	0.1	60.35k	0.0%
29-01-26	Thu	425	16.55	74.73k	4.1%
28-01-26	Wed	408.45	-30.3	84.57k	-6.9%
27-01-26	Tue	438.75	10.7	86.77k	2.5%
23-01-26	Fri	428.05	-24.65	121.96k	-5.4%
22-01-26	Thu	452.7	-24.6	56.7k	-5.2%
21-01-26	Wed	477.3	-13.2	20.45k	-2.7%
20-01-26	Tue	490.5	9.95	55.81k	2.1%
19-01-26	Mon	480.55	-5.8	43.28k	-1.2%
16-01-26	Fri	486.35	-12.45	82.14k	-2.5%
14-01-26	Wed	498.8	0.8	74.75k	0.2%
13-01-26	Tue	498	-15	90.57k	-2.9%
12-01-26	Mon	513	-18.15	72.33k	-3.4%
09-01-26	Fri	531.15	-4.3	47.72k	-0.8%
08-01-26	Thu	535.45	-4.95	70.39k	-0.9%
07-01-26	Wed	540.4	-33.15	94.84k	-5.8%
06-01-26	Tue	573.55	5.25	37.02k	0.9%
05-01-26	Mon	568.3	0.8	36.58k	0.1%
02-01-26	Fri	567.5	-9.05	77.81k	-1.6%
01-01-26	Thu	576.55	-6.25	20.51k	-1.1%
31-12-25	Wed	582.8	7.5	57.05k	1.3%
30-12-25	Tue	575.3	-12.25	53.52k	-2.1%
29-12-25	Mon	587.55	-12.05	47.12k	-2.0%
26-12-25	Fri	599.6	-3.6	68.77k	-0.6%
24-12-25	Wed	603.2	10.25	67.61k	1.7%
23-12-25	Tue	592.95	7.3	105.52k	1.2%
22-12-25	Mon	585.65	-16.2	80.13k	-2.7%
19-12-25	Fri	601.85	-10.15	128.92k	-1.7%
18-12-25	Thu	612	-31.75	109.85k	-4.9%
17-12-25	Wed	643.75	-15	115.82k	-2.3%
16-12-25	Tue	658.75	4.35	376.68k	0.7%
15-12-25	Mon	654.4	40.55	591.33k	6.6%
12-12-25	Fri	613.85	1.75	40.55k	0.3%
11-12-25	Thu	612.1	9.75	87.77k	1.6%
10-12-25	Wed	602.35	3.05	86.38k	0.5%
09-12-25	Tue	599.3	12.8	199.48k	2.2%
08-12-25	Mon	586.5	15.05	89.23k	2.6%
05-12-25	Fri	571.45	6.85	36.07k	1.2%
04-12-25	Thu	564.6	3.7	46.24k	0.7%
03-12-25	Wed	560.9	-11.55	81.59k	-2.0%
02-12-25	Tue	572.45	-19.95	57.7k	-3.4%
01-12-25	Mon	592.4	-13	42.61k	-2.1%
28-11-25	Fri	605.4	8.3	36.53k	1.4%
27-11-25	Thu	597.1	5.55	36.77k	0.9%
26-11-25	Wed	591.55	-15.5	146.07k	-2.6%
25-11-25	Tue	607.05	-9.8	67.5k	-1.6%
24-11-25	Mon	616.85	-8.8	41.45k	-1.4%
21-11-25	Fri	625.65	7.3	128.04k	1.2%
20-11-25	Thu	618.35	-12.65	55.4k	-2.0%
19-11-25	Wed	631	28.4	123.66k	4.7%
18-11-25	Tue	602.6	-0.55	58.79k	-0.1%
17-11-25	Mon	603.15	-6.1	61.72k	-1.0%
14-11-25	Fri	609.25	20	61.39k	3.4%
13-11-25	Thu	589.25	-9.85	158.94k	-1.6%
12-11-25	Wed	599.1	-25.2	81.98k	-4.0%
11-11-25	Tue	624.3	-15.45	115.15k	-2.4%
10-11-25	Mon	639.75	34	711.86k	5.6%
07-11-25	Fri	605.75	-14	88.84k	-2.3%
06-11-25	Thu	619.75	-5.6	85.89k	-0.9%
04-11-25	Tue	625.35	6.75	117.57k	1.1%
03-11-25	Mon	618.6	-20.45	112.95k	-3.2%
31-10-25	Fri	639.05	-2.15	138k	-0.3%
30-10-25	Thu	641.2	57.4	416.59k	9.8%
29-10-25	Wed	583.8	3.65	38.96k	0.6%
28-10-25	Tue	580.15	-16.5	51.08k	-2.8%
27-10-25	Mon	596.65	-1.7	99.67k	-0.3%
24-10-25	Fri	598.35	18.45	108.89k	3.2%
23-10-25	Thu	579.9	-4.4	56.2k	-0.8%
21-10-25	Tue	584.3	1.45	131.05k	0.2%
20-10-25	Mon	582.85	16.35	113.73k	3.0%
17-10-25	Fri	556.7	26.15	281.34k	4.7%
16-10-25	Thu	540.35	-15.4	40.81k	-2.8%
15-10-25	Wed	555.75	-9.9	70.15k	-1.8%
14-10-25	Tue	565.65	-21.4	112.5k	-3.6%
13-10-25	Mon	587.05	32.3	458.24k	5.8%
10-10-25	Fri	554.75	50.4	254.4k	10.0%
09-10-25	Thu	504.35	-4.8	26.45k	-0.9%
08-10-25	Wed	509.15	-11.2	44.57k	-2.2%
07-10-25	Tue	520.35	16.55	63.44k	3.3%
06-10-25	Mon	503.8	9.9	30.66k	2.0%
03-10-25	Fri	493.9	3.85	35k	0.8%
01-10-25	Wed	490.05	-6.05	73.84k	-1.2%
30-09-25	Tue	496.1	14.5	111.95k	3.0%
29-09-25	Mon	481.6	-0.85	136.04k	-0.2%
26-09-25	Fri	482.45	-24.3	90.24k	-4.8%
25-09-25	Thu	506.75	-4	70k	-0.8%
24-09-25	Wed	510.75	-10.7	112.55k	-2.1%
23-09-25	Tue	521.45	-27.45	187.98k	-5.0%
22-09-25	Mon	548.9	26.1	170.26k	5.0%
19-09-25	Fri	522.8	24.85	232.59k	5.0%
18-09-25	Thu	497.95	23.5	210.75k	5.0%
17-09-25	Wed	474.45	11.45	83.69k	2.5%
16-09-25	Tue	463	11.45	54.79k	2.5%
15-09-25	Mon	451.55	3.4	71.63k	0.8%
12-09-25	Fri	448.15	-7.7	40.77k	-1.7%
11-09-25	Thu	455.85	6.55	111.37k	1.5%
10-09-25	Wed	449.3	20.95	64.22k	4.9%
09-09-25	Tue	428.35	8.4	15.41k	2.0%
08-09-25	Mon	419.95	-10.35	14.54k	-2.4%
05-09-25	Fri	430.3	0.65	20.17k	0.2%
04-09-25	Thu	429.65	1.6	20.82k	0.4%
03-09-25	Wed	428.05	7.7	17.28k	1.8%
02-09-25	Tue	420.35	-9.65	16.98k	-2.2%
01-09-25	Mon	430	0	26.52k	0.0%
29-08-25	Fri	430	0	40.82k	0.0%
28-08-25	Thu	430	-4.6	19.04k	-1.1%
26-08-25	Tue	434.6	9.4	47.9k	2.2%