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 ₹787.66 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹883.02, while ₹1000 invested 1 year ago would be worth ₹1,467.66. This corresponds to total returns of -21.23%, -11.7%, 46.77%, respectively, with annualized returns of -2.36%, -2.46%, 46.77%.

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
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
May 05, 2026	406.5	404.25	404.25	410.05	402	29,010
May 04, 2026	413	406.45	406.45	415.5	403.05	65,265
April 30, 2026	414.9	411.75	411.75	416.1	403.9	29,170
April 29, 2026	419.65	414.9	414.9	423.85	412.5	25,304
April 28, 2026	426.5	419.65	419.65	429.5	418	27,304
April 27, 2026	418.5	426.7	426.7	432.55	417	38,240
April 24, 2026	426.5	419.15	419.15	428.8	414.25	33,111
April 23, 2026	426.1	426.6	426.6	433.45	425.05	48,157
April 22, 2026	431	431.5	431.5	434.9	425.5	32,854
April 21, 2026	421.5	431.1	431.1	434.95	421.25	38,103
April 20, 2026	431.5	421.35	421.35	437	418.5	77,340
April 17, 2026	438.35	438.7	438.7	448	435.6	60,980
April 16, 2026	433.7	438.35	438.35	444	432.1	49,248
April 15, 2026	432.8	431.55	431.55	449	427.4	165,677
April 13, 2026	419	425.2	425.2	434.1	407.15	62,151
April 10, 2026	426.5	430.35	430.35	436.5	425.1	55,238
April 09, 2026	424.15	426.1	426.1	431.6	418.05	56,743
April 08, 2026	424	424.15	424.15	429.2	411.3	113,724
April 07, 2026	384	409.35	409.35	420.45	380	330,255
April 06, 2026	365	384.75	384.75	388.7	357.5	152,244
April 02, 2026	360	365.05	365.05	368	346.55	54,548
April 01, 2026	350.5	363.25	363.25	369	350	67,082
March 30, 2026	368	344.05	344.05	368	342.1	125,970
March 27, 2026	379.8	368	368	379.8	361.1	115,788
March 25, 2026	381.05	379.75	379.75	390.85	377	118,608
March 24, 2026	374.8	379.1	379.1	389	373.8	107,912
March 23, 2026	394.5	370.75	370.75	394.5	368.75	72,230