Ramco Systems Limited (RAMCOSYS.NS) NSE

426.60

-4.9(-1.14%)

Updated at April 23 03:30PM

Currency In INR

RAMCOSYS.NS Historical Return

If you invested ₹1000 in Ramco Systems Limited (RAMCOSYS.NS) 10 years ago, it would be worth ₹546.43 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹844.17, while ₹1000 invested 1 year ago would be worth ₹1,046.23. This corresponds to total returns of -45.36%, -15.58%, 4.62%, respectively, with annualized returns of -5.86%, -3.33%, 4.62%.

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
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
February 26, 2026	459.5	451.9	451.9	465.9	441	100,658
February 25, 2026	461.7	459.05	459.05	472.35	443.5	196,843
February 24, 2026	511.35	463	463	511.35	456.5	330,619
February 23, 2026	510.5	510.85	510.85	529.95	506.25	90,630
February 20, 2026	518.5	510.95	510.95	520.7	505	74,996
February 19, 2026	537	517.4	517.4	548.8	513.65	114,014
February 18, 2026	518.5	533.75	533.75	544	515.95	179,967
February 17, 2026	517.4	518.35	518.35	529	510	50,742
February 16, 2026	523.6	517.55	517.55	535.75	510.1	111,355
February 13, 2026	543.5	523.6	523.6	544.1	518.8	70,966
February 12, 2026	557.35	545.45	545.45	563.85	544.95	62,325
February 11, 2026	547	561.55	561.55	575	546.5	185,494
February 10, 2026	514.7	547.9	547.9	559.95	508.9	445,844
February 09, 2026	521	510.35	510.35	534	505	217,118
February 06, 2026	565.5	519.25	519.25	566.15	515	193,978
February 05, 2026	565	568.25	568.25	574.7	552.75	245,871
February 04, 2026	520	565.85	565.85	584.9	506.8	1.87M
February 03, 2026	500	501.35	501.35	507	481.9	1.34M
February 02, 2026	476.95	486.25	486.25	489.75	465	381,056
February 01, 2026	460.5	479.95	479.95	489.9	455	134,069
January 30, 2026	436.35	466.75	466.75	497.25	415.1	987,324
January 29, 2026	430	440.3	440.3	499.5	426	2.87M
January 28, 2026	423.55	425.1	425.1	434.1	420	60,368
January 27, 2026	410.85	425	425	431.5	408	74,732
January 23, 2026	438.2	408.45	408.45	439.95	401.25	84,568
January 22, 2026	432.5	438.75	438.75	452.1	430	86,768