Ramco Systems Limited (RAMCOSYS.NS) NSE

461.05

+14(+3.13%)

Updated at June 02 03:29PM

Currency In INR

RAMCOSYS.NS Historical Return

If you invested ₹1000 in Ramco Systems Limited (RAMCOSYS.NS) 10 years ago, it would be worth ₹668.58 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹837.89, while ₹1000 invested 1 year ago would be worth ₹1,040.51. This corresponds to total returns of -33.14%, -16.21%, 4.05%, respectively, with annualized returns of -3.94%, -3.47%, 4.05%.

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 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
March 20, 2026	-1	-1	394.7	-1	-1	0
March 19, 2026	410	405.15	405.15	410.95	401.75	54,655
March 18, 2026	407.5	413.3	413.3	423	404.95	90,428
March 17, 2026	405	407.45	407.45	414.45	395	65,709
March 16, 2026	410.5	402	402	412	396.05	74,081
March 13, 2026	418.4	411.45	411.45	426.35	408.4	111,169
March 12, 2026	419	418.05	418.05	434.8	410.3	136,137
March 11, 2026	436.4	419.4	419.4	436.4	412.5	211,324
March 10, 2026	405.15	429.95	429.95	445	398.65	706,875
March 09, 2026	394.9	402.85	402.85	407.9	386	92,057
March 06, 2026	412.8	405.15	405.15	426.7	401.2	95,922
March 05, 2026	437.55	416.95	416.95	446.5	414.5	151,770
March 04, 2026	-1	-1	435.4	-1	-1	0
March 02, 2026	420.1	440.85	440.85	445	415	66,889
February 27, 2026	452.9	445.8	445.8	456.9	442	69,497