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 ₹1,326.23 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,336.38, while ₹1000 invested 1 year ago would be worth ₹919.3. This corresponds to total returns of 32.62%, 33.64%, -8.07%, respectively, with annualized returns of 2.86%, 5.97%, -8.07%.

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
November 09, 2026	540	529.2	529.2	542.4	525	35,546
November 08, 2026	525.95	539.8	539.8	542.95	525.95	24,703
November 06, 2026	539	525.95	525.95	539	510.55	81,952
November 05, 2026	544.9	544.4	544.4	555	534.55	131,386
November 04, 2026	528.9	537.4	537.4	539.9	522	47,736
November 03, 2026	538	529.25	529.25	544.5	525.1	26,767
November 02, 2026	506	535.25	535.25	544	498	112,377
October 30, 2026	531	506	506	531	501.1	34,506
October 29, 2026	520	531.45	531.45	540.7	516	38,070
October 28, 2026	503	521.7	521.7	540	497	89,945
October 27, 2026	502	503.9	503.9	520.9	500	42,518
October 26, 2026	501	507.45	507.45	543.3	476.45	301,364
October 23, 2026	531	529.35	529.35	536	506.5	92,461
October 22, 2026	548	530.9	530.9	548.45	526.1	53,301
October 21, 2026	561.5	547.9	547.9	565.15	535	83,372
October 19, 2026	570	561.9	561.9	572.2	557.15	40,277
October 16, 2026	591.5	571.55	571.55	604.9	566.55	112,614
October 15, 2026	599.8	591.55	591.55	605.45	577.05	157,219
October 14, 2026	550	587.15	587.15	598.9	549.55	119,787
October 13, 2026	540	552.8	552.8	555.45	535.1	37,686
October 12, 2026	545.4	539.1	539.1	550.45	529	57,547
October 09, 2026	540	542.9	542.9	546.7	529.25	53,402
October 08, 2026	576	537.45	537.45	576.9	535.65	88,245
October 07, 2026	563.5	574.35	574.35	578	557.05	49,520
October 06, 2026	555.5	563.5	563.5	565.75	553	33,400
October 05, 2026	546	555.3	555.3	562.8	546	39,300
October 01, 2026	554.5	546.25	546.25	558	526.9	79,897
September 30, 2026	556	554.6	554.6	572.3	552.2	42,408
September 29, 2026	563.5	553.7	553.7	563.95	550	40,091
September 28, 2026	580	563.8	563.8	582.45	560	33,629
September 25, 2026	581	580.2	580.2	588.9	575.55	27,565
September 24, 2026	594	581.35	581.35	597.45	575.55	48,525
September 23, 2026	598	598	598	612	592.4	99,926
September 22, 2026	564	592.4	592.4	592.4	564	92,755
September 21, 2026	567	564.2	564.2	572.65	556.3	43,600
September 18, 2026	563	567.25	567.25	570	557	51,781
September 17, 2026	555	564.85	564.85	577.9	550.8	35,513
September 16, 2026	566.9	558.65	558.65	567.8	543.95	62,642
September 15, 2026	598	567.8	567.8	600.95	564.85	46,824
September 11, 2026	610	594.55	594.55	610.55	591	41,256
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