Ramco Systems Limited (RAMCOSYS.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
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.
AD
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 |
AD
