Ramco Systems Limited (RAMCOSYS.NS) NSE

Currency In INR

RAMCOSYS.NS Historical Return

If you invested ₹1000 in Ramco Systems Limited (RAMCOSYS.NS) 10 years ago, it would be worth ₹1,272.31 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,287.46, while ₹1000 invested 1 year ago would be worth ₹1,316.69. This corresponds to total returns of 27.23%, 28.75%, 31.67%, respectively, with annualized returns of 2.44%, 5.19%, 31.67%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

RAMCOSYS.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2026	596.1	610.6	610.6	616.8	595.1	71,048
September 09, 2026	609.15	596.7	596.7	609.5	595	58,410
September 08, 2026	605	609.15	609.15	616	589.75	99,742
September 07, 2026	604	604.35	604.35	620	600.6	84,681
September 04, 2026	598.4	611.2	611.2	615.85	596.5	217,405
September 03, 2026	583.1	586.55	586.55	592	580.05	66,044
September 02, 2026	590	579	579	593	575	86,530
September 01, 2026	576	590.95	590.95	597.5	575	131,563
August 31, 2026	578.3	575.25	575.25	597.9	570	131,225
August 28, 2026	556.25	578.4	578.4	584	556.25	177,179
August 27, 2026	553	556.2	556.2	565.6	552.25	100,913
August 26, 2026	559.2	553.1	553.1	568.9	549.6	90,396
August 25, 2026	569	558.15	558.15	569	552	115,349
August 24, 2026	554.95	570.05	570.05	570.8	547.6	377,827
August 21, 2026	552.35	543.65	543.65	555	537.15	107,625
August 20, 2026	569	552.35	552.35	573.9	547.15	157,995
August 19, 2026	555	552.4	552.4	561.8	545	201,247
August 18, 2026	593.1	564.5	564.5	598	564.5	245,543
August 17, 2026	595.55	594.2	594.2	606.75	584.05	104,179
August 14, 2026	595.75	595.7	595.7	611	583.3	129,582
August 13, 2026	614.1	595.75	595.75	614.1	588.95	215,726
August 12, 2026	650.85	619.9	619.9	652.5	619.9	147,614
August 11, 2026	670	652.5	652.5	674.8	649.85	174,313
August 10, 2026	637	669.75	669.75	669.75	628	221,941
August 07, 2026	615	637.9	637.9	646.75	615	147,408
August 06, 2026	630	626.5	626.5	640	610.1	408,857
August 05, 2026	608	621.7	621.7	621.7	600.75	324,004
August 04, 2026	564.85	592.1	592.1	592.1	564.85	173,859
August 03, 2026	585.9	563.95	563.95	588.95	561.3	250,501
July 31, 2026	609	580.9	580.9	609	579.55	362,532
July 30, 2026	600	605.45	605.45	619.55	576.15	956,223
July 29, 2026	601	590.05	590.05	622.7	581.35	1.07M
July 28, 2026	607.95	607.95	607.95	607.95	607.95	39,702
July 27, 2026	668.9	639.9	639.9	696.3	639.9	1.21M
July 23, 2026	813	789.9	789.9	818.75	772.5	465,138
July 22, 2026	803	816.45	816.45	826.45	781.8	1.2M
July 21, 2026	804	796.4	796.4	807.9	788	444,144
July 20, 2026	783	803.6	803.6	819.95	781.25	978,301
July 17, 2026	835	789.05	789.05	836.7	777.55	988,353
July 16, 2026	832.4	830.5	830.5	864.1	812.65	2.22M
July 15, 2026	836.6	815.45	815.45	849.9	805.7	1.27M
July 14, 2026	890	816.65	816.65	905	802.8	1.89M
July 13, 2026	806.05	886.15	886.15	886.15	806.05	2.37M
July 10, 2026	854.95	805.6	805.6	859	797.05	1.37M
July 09, 2026	874	837.35	837.35	890	823.65	1.56M
July 08, 2026	871.9	856.45	856.45	920	835	3.55M
July 07, 2026	908.4	880.05	880.05	967.5	863.1	5.84M
July 06, 2026	815.5	879.55	879.55	879.55	790.7	3.51M
July 03, 2026	807	799.6	799.6	821.45	785.15	3.41M
July 02, 2026	795.35	796.4	796.4	818.4	760.5	7.14M
July 01, 2026	815.5	795.3	795.3	832.25	778	6.24M
June 30, 2026	825.05	836.05	836.05	868.7	792.05	12.38M
June 29, 2026	714.9	793.2	793.2	836.9	714.9	30.48M
June 25, 2026	694.55	709.8	709.8	732	673.8	18.07M
June 24, 2026	562	673.8	673.8	673.8	562	9.78M
June 23, 2026	561	561.5	561.5	567.9	550.5	162,314
June 22, 2026	560.5	558.65	558.65	568	553	125,300
June 19, 2026	553	557.2	557.2	568.2	516.25	245,907
June 18, 2026	572.05	560.75	560.75	576	555.5	106,268
June 17, 2026	578	570.3	570.3	591.6	562.6	508,569