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 ₹892.32 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,108.59, while ₹1000 invested 1 year ago would be worth ₹1,480.75. This corresponds to total returns of -10.77%, 10.86%, 48.08%, respectively, with annualized returns of -1.13%, 2.08%, 48.08%.

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
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
June 16, 2026	551.55	570.95	570.95	575.5	542.25	406,565
June 15, 2026	566	548.15	548.15	582	543.55	312,179
June 12, 2026	561	562.15	562.15	581.5	551	463,028
June 11, 2026	541	549.8	549.8	567.6	535.8	398,158
June 10, 2026	538	542.8	542.8	573.95	536.55	513,781
June 09, 2026	555	540.55	540.55	562.5	526	600,786
June 08, 2026	553	563	563	586	539.7	3.43M
June 05, 2026	480.9	562.25	562.25	571.95	478.05	10.91M
June 04, 2026	448.95	476.65	476.65	487	448	236,420
June 03, 2026	461	448.05	448.05	461	441.65	76,012
June 02, 2026	442.8	461.05	461.05	473.15	440.5	166,767
June 01, 2026	457.9	447.05	447.05	464.9	444.1	92,256
May 29, 2026	460.7	455.05	455.05	480	450.6	239,353
May 27, 2026	471	461.25	461.25	476.9	456.3	206,717
May 26, 2026	476.05	474.2	474.2	494.8	465.6	401,284
May 25, 2026	489.35	484.25	484.25	515.8	473	4.61M
May 22, 2026	425	469.9	469.9	469.9	413.05	2.68M
May 21, 2026	394.75	391.6	391.6	398.4	389.15	45,197
May 20, 2026	394.5	392.95	392.95	399.9	386.5	37,654
May 19, 2026	384.5	394.35	394.35	403.5	384.15	46,812
May 18, 2026	380	384.7	384.7	387	371.05	40,120
May 15, 2026	384.5	381	381	389.25	376.95	43,855
May 14, 2026	380	384.35	384.35	390.5	376.85	88,240
May 13, 2026	380.25	379.8	379.8	389.35	377.35	37,259
May 12, 2026	401.4	381.8	381.8	406.45	379.1	71,440
May 11, 2026	411.5	401.4	401.4	413.3	399	58,040
May 08, 2026	417	412.1	412.1	420.35	409.55	37,123
May 07, 2026	411.95	414.7	414.7	419.8	407.75	53,937
May 06, 2026	404.35	411.45	411.45	415	398.5	57,791