Ramco Systems share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
29-04-2026 Wed	BSE Sensex : 77,496.36 +609.45 +0.79%		NSE Nifty 50 : 24,177.65 +181.95 +0.76%		USD - INR 1 $ = Rs 94.81	Find Stock
Company:	Ramco Systems		MCap (aprox) 1539.7 Crores	Symbol : RAMCOSYS	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-1.5%	20.6%	-6.9%	-11.1%	-32.9%	10.0%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
29-04-26	Wed	414.9	-4.75	25.3k	-1.1%
28-04-26	Tue	419.65	-7.05	27.3k	-1.7%	Data Update : 8 PM
27-04-26	Mon	426.7	7.55	38.24k	1.8%	29-04-26 : 414.9
24-04-26	Fri	419.15	-7.45	33.14k	-1.7%
23-04-26	Thu	426.6	-4.9	48.12k	-1.1%	Compared to  :  20-04-26 421.35
22-04-26	Wed	431.5	0.4	32.85k	0.1%
21-04-26	Tue	431.1	9.75	38.07k	2.3%	7 Days %
20-04-26	Mon	421.35	-17.35	77.32k	-4.0%	-1.5%
17-04-26	Fri	438.7	0.35	60.91k	0.1%
16-04-26	Thu	438.35	6.8	49.27k	1.6%	Compared to  :  30-03-26 344.05
15-04-26	Wed	431.55	6.35	165.66k	1.5%
13-04-26	Mon	425.2	-5.15	62.16k	-1.2%	1 Month %
10-04-26	Fri	430.35	4.25	55.15k	1.0%	20.6%
09-04-26	Thu	426.1	1.95	56.75k	0.5%	.
08-04-26	Wed	424.15	14.8	113.72k	3.6%	Compared to  :  27-02-26 445.8
07-04-26	Tue	409.35	24.6	330.25k	6.4%
06-04-26	Mon	384.75	19.7	152.24k	5.4%	2 Months %
02-04-26	Thu	365.05	1.8	54.54k	0.5%	-6.9%
01-04-26	Wed	363.25	19.2	67.08k	5.6%
30-03-26	Mon	344.05	-23.95	125.74k	-6.5%	Compared to  :  30-01-26 466.75
27-03-26	Fri	368	-2.75	115.65k	-3.1%
25-03-26	Wed	370.75	-23.95	72.23k	-6.1%	3 Months %
24-03-26	Tue	394.7	-10.45	78.67k	-2.6%	-11.1%
23-03-26	Mon	405.15	-8.15	54.66k	-2.0%
20-03-26	Fri	413.3	5.85	90.43k	1.4%	Compared to  :  30-10-25 618.6
19-03-26	Thu	407.45	-5.85	65.71k	1.4%
18-03-26	Wed	413.3	-32.5	74.05k	-2.3%	6 Months %
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.				-32.9%
16-03-26	Mon
13-03-26	Fri					Compared to  :  30-04-25 377.15
12-03-26	Thu
11-03-26	Wed					1 year %
10-03-26	Tue					10.0%
09-03-26	Mon
06-03-26	Fri					*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, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	445.8	-6.1	69.5k	-1.3%
26-02-26	Thu	451.9	-7.15	100.65k	-1.6%
25-02-26	Wed	459.05	-3.95	196.78k	-0.9%
24-02-26	Tue	463	-47.85	330.62k	-9.4%
23-02-26	Mon	510.85	-0.1	90.53k	0.0%
20-02-26	Fri	510.95	-6.45	74.8k	-1.2%
19-02-26	Thu	517.4	-16.35	113.88k	-3.1%
18-02-26	Wed	533.75	15.4	179.62k	3.0%
17-02-26	Tue	518.35	0.8	50.7k	0.2%
16-02-26	Mon	517.55	-6.05	111.31k	-1.2%
13-02-26	Fri	523.6	-21.85	70.97k	-4.0%
12-02-26	Thu	545.45	-16.1	62.33k	-2.9%
11-02-26	Wed	561.55	13.65	185.49k	2.5%
10-02-26	Tue	547.9	37.55	445.83k	7.4%
09-02-26	Mon	510.35	-8.9	216.77k	-1.7%
06-02-26	Fri	519.25	-49	193.98k	-8.6%
05-02-26	Thu	568.25	2.4	245.65k	0.4%
04-02-26	Wed	565.85	64.5	1.87m	12.9%
03-02-26	Tue	501.35	15.1	1.34m	3.1%
02-02-26	Mon	486.25	6.3	381k	1.3%
01-02-26	Sun	479.95	13.2	134.07k	2.8%
30-01-26	Fri	466.75	26.45	987.32k	6.0%
29-01-26	Thu	440.3	15.2	2.87m	3.6%
28-01-26	Wed	425.1	0.1	60.35k	0.0%
27-01-26	Tue	425	16.55	74.73k	4.1%
23-01-26	Fri	408.45	-30.3	84.57k	-6.9%
22-01-26	Thu	438.75	10.7	86.77k	2.5%
21-01-26	Wed	428.05	-24.65	121.96k	-5.4%
20-01-26	Tue	452.7	-24.6	56.7k	-5.2%
19-01-26	Mon	477.3	-13.2	20.45k	-2.7%
16-01-26	Fri	490.5	9.95	55.81k	2.1%
14-01-26	Wed	480.55	-5.8	43.28k	-1.2%
13-01-26	Tue	486.35	-12.45	82.14k	-2.5%
12-01-26	Mon	498.8	0.8	74.75k	0.2%
09-01-26	Fri	498	-15	90.57k	-2.9%
08-01-26	Thu	513	-18.15	72.33k	-3.4%
07-01-26	Wed	531.15	-4.3	47.72k	-0.8%
06-01-26	Tue	535.45	-4.95	70.39k	-0.9%
05-01-26	Mon	540.4	-33.15	94.84k	-5.8%
02-01-26	Fri	573.55	5.25	37.02k	0.9%
01-01-26	Thu	568.3	0.8	36.58k	0.1%
31-12-25	Wed	567.5	-9.05	77.81k	-1.6%
30-12-25	Tue	576.55	-6.25	20.51k	-1.1%
29-12-25	Mon	582.8	7.5	57.05k	1.3%
26-12-25	Fri	575.3	-12.25	53.52k	-2.1%
24-12-25	Wed	587.55	-12.05	47.12k	-2.0%
23-12-25	Tue	599.6	-3.6	68.77k	-0.6%
22-12-25	Mon	603.2	10.25	67.61k	1.7%
19-12-25	Fri	592.95	7.3	105.52k	1.2%
18-12-25	Thu	585.65	-16.2	80.13k	-2.7%
17-12-25	Wed	601.85	-10.15	128.92k	-1.7%
16-12-25	Tue	612	-31.75	109.85k	-4.9%
15-12-25	Mon	643.75	-15	115.82k	-2.3%
12-12-25	Fri	658.75	4.35	376.68k	0.7%
11-12-25	Thu	654.4	40.55	591.33k	6.6%
10-12-25	Wed	613.85	1.75	40.55k	0.3%
09-12-25	Tue	612.1	9.75	87.77k	1.6%
08-12-25	Mon	602.35	3.05	86.38k	0.5%
05-12-25	Fri	599.3	12.8	199.48k	2.2%
04-12-25	Thu	586.5	15.05	89.23k	2.6%
03-12-25	Wed	571.45	6.85	36.07k	1.2%
02-12-25	Tue	564.6	3.7	46.24k	0.7%
01-12-25	Mon	560.9	-11.55	81.59k	-2.0%
28-11-25	Fri	572.45	-19.95	57.7k	-3.4%
27-11-25	Thu	592.4	-13	42.61k	-2.1%
26-11-25	Wed	605.4	8.3	36.53k	1.4%
25-11-25	Tue	597.1	5.55	36.77k	0.9%
24-11-25	Mon	591.55	-15.5	146.07k	-2.6%
21-11-25	Fri	607.05	-9.8	67.5k	-1.6%
20-11-25	Thu	616.85	-8.8	41.45k	-1.4%
19-11-25	Wed	625.65	7.3	128.04k	1.2%
18-11-25	Tue	618.35	-12.65	55.4k	-2.0%
17-11-25	Mon	631	28.4	123.66k	4.7%
14-11-25	Fri	602.6	-0.55	58.79k	-0.1%
13-11-25	Thu	603.15	-6.1	61.72k	-1.0%
12-11-25	Wed	609.25	20	61.39k	3.4%
11-11-25	Tue	589.25	-9.85	158.94k	-1.6%
10-11-25	Mon	599.1	-25.2	81.98k	-4.0%
07-11-25	Fri	624.3	-15.45	115.15k	-2.4%
06-11-25	Thu	639.75	34	711.86k	5.6%
04-11-25	Tue	605.75	-14	88.84k	-2.3%
03-11-25	Mon	619.75	-5.6	85.89k	-0.9%
31-10-25	Fri	625.35	6.75	117.57k	1.1%
30-10-25	Thu	618.6	-20.45	112.95k	-3.2%
29-10-25	Wed	639.05	-2.15	138k	-0.3%
28-10-25	Tue	641.2	57.4	416.59k	9.8%
27-10-25	Mon	583.8	3.65	38.96k	0.6%
24-10-25	Fri	580.15	-16.5	51.08k	-2.8%
23-10-25	Thu	596.65	-1.7	99.67k	-0.3%
21-10-25	Tue	598.35	18.45	108.89k	3.2%
20-10-25	Mon	579.9	-4.4	56.2k	-0.8%
17-10-25	Fri	584.3	1.45	131.05k	0.2%
16-10-25	Thu	582.85	26.15	281.34k	4.7%
15-10-25	Wed	556.7	16.35	113.73k	3.0%
14-10-25	Tue	540.35	-15.4	40.81k	-2.8%
13-10-25	Mon	555.75	-9.9	70.15k	-1.8%
10-10-25	Fri	565.65	-21.4	112.5k	-3.6%
09-10-25	Thu	587.05	32.3	458.24k	5.8%
08-10-25	Wed	554.75	50.4	254.4k	10.0%
07-10-25	Tue	504.35	-4.8	26.45k	-0.9%
06-10-25	Mon	509.15	-11.2	44.57k	-2.2%
03-10-25	Fri	520.35	16.55	63.44k	3.3%
01-10-25	Wed	503.8	9.9	30.66k	2.0%
30-09-25	Tue	493.9	3.85	35k	0.8%
29-09-25	Mon	490.05	-6.05	73.84k	-1.2%
26-09-25	Fri	496.1	14.5	111.95k	3.0%
25-09-25	Thu	481.6	-0.85	136.04k	-0.2%
24-09-25	Wed	482.45	-24.3	90.24k	-4.8%
23-09-25	Tue	506.75	-4	70k	-0.8%
22-09-25	Mon	510.75	-10.7	112.55k	-2.1%
19-09-25	Fri	521.45	-27.45	187.98k	-5.0%
18-09-25	Thu	548.9	26.1	170.26k	5.0%
17-09-25	Wed	522.8	24.85	232.59k	5.0%
16-09-25	Tue	497.95	23.5	210.75k	5.0%
15-09-25	Mon	474.45	11.45	83.69k	2.5%
12-09-25	Fri	463	11.45	54.79k	2.5%
11-09-25	Thu	451.55	3.4	71.63k	0.8%
10-09-25	Wed	448.15	-7.7	40.77k	-1.7%
09-09-25	Tue	455.85	6.55	111.37k	1.5%
08-09-25	Mon	449.3	20.95	64.22k	4.9%
05-09-25	Fri	428.35	8.4	15.41k	2.0%
04-09-25	Thu	419.95	-10.35	14.54k	-2.4%
03-09-25	Wed	430.3	0.65	20.17k	0.2%
02-09-25	Tue	429.65	1.6	20.82k	0.4%
01-09-25	Mon	428.05	7.7	17.28k	1.8%
29-08-25	Fri	420.35	-9.65	16.98k	-2.2%
28-08-25	Thu	430	0	26.52k	0.0%
26-08-25	Tue	430	0	40.82k	0.0%
25-08-25	Mon	430	-4.6	19.04k	-1.1%
22-08-25	Fri	434.6	9.4	47.9k	2.2%
21-08-25	Thu	425.2	-4.6	28.04k	-1.1%
20-08-25	Wed	429.8	-12.65	29.28k	-2.9%
19-08-25	Tue	442.45	16.35	79.56k	3.8%
18-08-25	Mon	426.1	20.25	64.58k	5.0%
14-08-25	Thu	405.85	-9.45	12.59k	-2.3%
13-08-25	Wed	415.3	13.15	57.66k	3.3%
12-08-25	Tue	402.15	19.15	49.77k	5.0%
11-08-25	Mon	383	-4.45	19.1k	-1.1%
08-08-25	Fri	387.45	7.05	28.01k	1.9%
07-08-25	Thu	380.4	0.65	5.74k	0.2%
06-08-25	Wed	379.75	-9.9	11.18k	-2.5%
05-08-25	Tue	389.65	-2.65	8.99k	-0.7%
04-08-25	Mon	392.3	10.5	19.73k	2.8%
01-08-25	Fri	381.8	-2.75	14.24k	-0.7%
31-07-25	Thu	384.55	3.2	7.37k	0.8%
30-07-25	Wed	381.35	-1.35	17.44k	-0.4%
29-07-25	Tue	382.7	1.4	6.82k	0.4%
28-07-25	Mon	381.3	-14.4	20.95k	-3.6%
25-07-25	Fri	395.7	-6.9	9.16k	-1.7%
24-07-25	Thu	402.6	-1.45	12.02k	-0.4%
23-07-25	Wed	404.05	13.7	27.87k	3.5%
22-07-25	Tue	390.35	2.55	16.41k	0.7%
21-07-25	Mon	387.8	-8.05	17.07k	-2.0%
18-07-25	Fri	395.85	-1.2	18.7k	-0.3%
17-07-25	Thu	397.05	-4.1	12.28k	-1.0%
16-07-25	Wed	401.15	9.55	22.31k	2.4%
15-07-25	Tue	391.6	5.4	14.6k	1.4%
14-07-25	Mon	386.2	-0.6	20.81k	-0.2%
11-07-25	Fri	386.8	-6.65	17.54k	-1.7%
10-07-25	Thu	393.45	10.5	21.7k	2.7%
09-07-25	Wed	382.95	-0.85	25.69k	-0.2%
08-07-25	Tue	383.8	-12.1	27.92k	-3.1%
07-07-25	Mon	395.9	-4.8	13.74k	-1.2%
04-07-25	Fri	400.7	-1.85	12.28k	-0.5%
03-07-25	Thu	402.55	5.6	22.78k	1.4%
02-07-25	Wed	396.95	-1.95	13.46k	-0.5%
01-07-25	Tue	398.9	-9.35	20.16k	-2.3%
30-06-25	Mon	408.25	-4.4	14.03k	-1.1%
27-06-25	Fri	412.65	5.15	18.89k	1.3%
26-06-25	Thu	407.5	-12.35	16.58k	-2.9%
25-06-25	Wed	419.85	18.9	36.11k	4.7%
24-06-25	Tue	400.95	19.05	17.67k	5.0%
23-06-25	Mon	381.9	-2.45	12.49k	-0.6%
20-06-25	Fri	384.35	2.4	18.41k	0.6%
19-06-25	Thu	381.95	-7.5	43.4k	-1.9%
18-06-25	Wed	393.1	-11.15	17.06k	-2.8%
17-06-25	Tue	400.6	-21.05	21.76k	-5.0%
16-06-25	Mon	421.65	-3.5	76.6k	-0.8%
13-06-25	Fri	425.15	-19.4	107.34k	-4.4%
12-06-25	Thu	444.55	-10.4	60.6k	-2.3%
11-06-25	Wed	454.95	-3.2	86.04k	-0.7%
10-06-25	Tue	458.15	1.35	120.54k	0.3%
09-06-25	Mon	456.8	-4.35	76.88k	-0.9%
06-06-25	Fri	461.15	-6.9	145.42k	-1.5%
05-06-25	Thu	468.05	2.1	288.03k	0.5%
04-06-25	Wed	465.95	31.5	347.65k	7.3%
03-06-25	Tue	434.45	-8.65	62.55k	-2.0%
02-06-25	Mon	443.1	13.05	196.49k	3.0%
30-05-25	Fri	430.05	1.3	114.31k	0.3%
29-05-25	Thu	428.75	-2.05	50.81k	-0.5%
28-05-25	Wed	430.8	-3.35	76.83k	-0.8%
27-05-25	Tue	434.15	8.65	224.37k	2.0%
26-05-25	Mon	425.5	-17.25	187.94k	-3.9%
23-05-25	Fri	442.75	2.5	1.86m	0.6%
22-05-25	Thu	440.25	73.35	1.82m	20.0%
21-05-25	Wed	366.9	-6.25	73.84k	-1.7%
20-05-25	Tue	373.15	-7.35	93.73k	-1.9%
19-05-25	Mon	380.5	1.55	84.51k	0.4%
16-05-25	Fri	378.95	-6.85	64.29k	-1.8%
15-05-25	Thu	385.8	-2.7	50.85k	-0.7%
14-05-25	Wed	388.5	5.85	46.26k	1.5%
13-05-25	Tue	382.65	1.65	34.62k	0.4%
12-05-25	Mon	381	26.6	82.06k	7.5%
09-05-25	Fri	354.4	-6.65	65.29k	-1.8%
08-05-25	Thu	361.05	-8.95	44.93k	-2.4%
07-05-25	Wed	370	1.8	44.69k	0.5%
06-05-25	Tue	368.2	-15.15	36.97k	-4.0%
05-05-25	Mon	383.35	6.8	24.61k	1.8%
02-05-25	Fri	376.55	-0.6	37.42k	-0.2%
30-04-25	Wed	377.15	-17.85	59.08k	-4.5%
29-04-25	Tue	395	2.85	35.79k	0.7%
28-04-25	Mon	392.15	-7.5	52.3k	-1.9%