Ramco Systems Ltd

RMCS
🏛️ india →
490.05
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 258.30 260.45 251.10 253.70 0.0M
2022-12-29 251.10 259.55 251.10 255.85 0.1M
2022-12-28 256.70 257.75 252.35 253.50 0.0M
2022-12-27 254.00 257.25 252.40 255.20 0.0M
2022-12-26 251.80 255.00 246.40 250.45 0.0M
2022-12-23 253.00 259.40 248.00 249.05 0.1M
2022-12-22 265.00 265.00 249.20 261.35 0.2M
2022-12-21 271.80 272.40 260.05 261.60 0.1M
2022-12-20 259.00 274.00 253.70 270.10 0.4M
2022-12-19 262.60 263.75 252.05 253.55 0.1M
2022-12-16 262.35 267.15 260.25 261.35 0.0M
2022-12-15 273.20 278.00 264.30 266.30 0.1M
2022-12-14 263.20 278.00 263.20 273.35 0.1M
2022-12-13 267.55 269.50 262.05 263.20 0.0M
2022-12-12 263.45 268.20 260.30 265.55 0.0M
2022-12-09 266.00 270.80 261.00 262.70 0.0M
2022-12-08 261.90 276.90 261.05 265.40 0.1M
2022-12-07 266.55 269.00 258.00 260.85 0.0M
2022-12-06 271.85 274.90 263.10 266.60 0.0M
2022-12-05 273.70 275.75 267.35 271.05 0.0M
2022-12-02 278.45 282.00 270.90 272.75 0.1M
2022-12-01 264.00 286.90 264.00 277.20 0.6M
2022-11-30 267.50 268.35 258.10 262.30 0.1M
2022-11-29 276.80 279.80 262.80 266.75 0.2M
2022-11-28 240.00 283.45 240.00 278.65 1.2M
2022-11-25 237.60 243.00 237.60 239.75 0.0M
2022-11-24 240.00 245.95 237.85 238.65 0.1M
2022-11-23 228.85 245.00 227.40 240.00 0.1M
2022-11-22 227.10 228.45 225.95 226.85 0.0M
2022-11-21 228.60 231.20 225.40 227.10 0.0M
2022-11-18 233.40 235.85 227.15 228.65 0.0M
2022-11-17 237.20 239.45 231.70 233.40 0.0M
2022-11-16 234.00 240.25 234.00 236.75 0.0M
2022-11-15 237.00 238.35 234.75 235.75 0.0M
2022-11-14 239.85 241.00 236.00 237.00 0.0M
2022-11-11 239.45 246.35 237.05 239.80 0.1M
2022-11-10 244.80 244.80 236.10 236.75 0.0M
2022-11-09 251.00 251.00 240.00 241.40 0.1M
2022-11-07 250.10 255.00 235.00 251.90 0.3M
2022-11-04 245.00 253.25 245.00 249.50 0.0M
2022-11-03 250.00 253.90 242.55 243.90 0.1M
2022-11-02 253.55 255.00 249.75 250.90 0.0M
2022-11-01 245.60 254.80 245.60 253.55 0.0M
2022-10-31 251.80 253.90 244.00 245.50 0.1M
2022-10-28 254.20 255.05 250.00 251.80 0.0M
2022-10-27 260.80 261.95 253.20 254.05 0.0M
2022-10-25 256.80 264.30 255.55 260.30 0.0M
2022-10-24 256.85 258.35 255.05 256.85 0.0M
2022-10-21 257.00 262.25 252.60 253.50 0.1M
2022-10-20 254.00 260.80 253.80 256.50 0.1M
2022-10-19 256.45 261.90 255.00 255.95 0.0M
2022-10-18 256.95 258.90 254.20 256.45 0.0M
2022-10-17 257.50 262.00 253.80 255.40 0.0M
2022-10-14 260.50 270.00 256.75 258.15 0.1M
2022-10-13 260.30 263.55 255.80 257.80 0.0M
2022-10-12 263.70 265.00 255.85 260.65 0.0M
2022-10-11 268.70 270.15 261.05 262.00 0.0M
2022-10-10 262.50 270.00 261.00 267.35 0.0M
2022-10-07 265.00 270.80 261.05 267.55 0.1M
2022-10-06 264.95 272.10 262.80 263.85 0.1M
2022-10-04 264.00 268.00 259.70 261.95 0.1M
2022-10-03 260.60 264.80 254.20 256.75 0.1M
2022-09-30 263.00 264.00 257.00 263.00 0.0M
2022-09-29 261.55 266.60 260.00 260.55 0.0M
2022-09-28 260.20 264.50 258.00 259.65 0.0M
2022-09-27 264.00 279.00 258.50 263.55 0.1M
2022-09-26 271.90 271.90 260.00 261.15 0.1M
2022-09-23 283.00 283.50 269.25 271.75 0.1M
2022-09-22 270.50 287.00 270.50 282.35 0.1M
2022-09-21 279.15 283.55 271.65 273.30 0.1M
2022-09-20 276.30 283.50 276.30 279.15 0.1M
2022-09-19 274.95 279.15 271.70 275.65 0.1M
2022-09-16 282.15 283.75 271.50 274.00 0.1M
2022-09-15 292.40 293.85 281.10 282.20 0.1M
2022-09-14 292.00 298.70 289.30 290.65 0.1M
2022-09-13 298.00 307.65 298.00 299.75 0.2M
2022-09-12 296.30 304.75 295.80 297.20 0.2M
2022-09-09 301.70 301.70 291.95 294.40 0.1M
2022-09-08 299.70 305.00 297.65 298.85 0.1M
2022-09-07 292.65 300.50 291.20 297.25 0.1M
2022-09-06 298.00 301.60 291.75 293.70 0.1M
2022-09-05 297.25 305.20 294.20 296.10 0.1M
2022-09-02 300.00 313.20 292.30 294.25 0.5M
2022-09-01 291.40 299.90 286.60 292.65 0.1M
2022-08-30 292.05 295.50 290.80 292.40 0.1M
2022-08-29 277.95 298.00 273.35 288.85 0.2M
2022-08-26 283.70 287.50 282.00 284.95 0.1M
2022-08-25 282.50 289.00 278.00 281.85 0.1M
2022-08-24 270.50 284.00 270.50 280.15 0.1M
2022-08-23 265.05 279.00 265.05 271.70 0.2M
2022-08-22 275.00 279.80 267.55 269.40 0.1M
2022-08-19 279.15 284.00 276.00 278.65 0.1M
2022-08-18 268.90 284.50 266.60 279.15 0.3M
2022-08-17 264.60 269.95 261.50 266.60 0.1M
2022-08-16 270.00 271.25 259.30 262.35 0.1M
2022-08-12 275.60 275.60 267.20 268.60 0.1M
2022-08-11 275.00 277.65 271.20 273.15 0.1M
2022-08-10 277.00 278.70 270.35 271.55 0.0M
2022-08-08 276.85 279.00 273.10 275.85 0.1M
2022-08-05 273.35 277.40 273.35 274.35 0.1M
2022-08-04 276.00 282.00 273.25 276.20 0.1M
2022-08-03 285.00 285.00 276.00 277.95 0.1M
2022-08-02 281.45 286.00 278.50 283.45 0.1M
2022-08-01 279.00 284.45 276.60 281.45 0.1M
2022-07-29 281.00 282.60 276.45 278.15 0.1M
2022-07-28 279.00 282.15 276.05 278.90 0.1M
2022-07-27 276.25 283.60 271.85 277.50 0.2M
2022-07-26 311.90 314.65 269.25 276.15 0.9M
2022-07-25 311.40 316.65 303.50 310.55 0.3M
2022-07-22 311.10 318.80 306.25 310.35 0.2M
2022-07-21 313.80 321.95 308.10 310.10 0.5M
2022-07-20 286.60 336.20 286.05 315.25 1.9M
2022-07-19 283.90 289.00 282.60 284.05 0.0M
2022-07-18 282.00 290.00 278.05 284.35 0.1M
2022-07-15 278.00 286.35 278.00 281.10 0.1M
2022-07-14 277.75 280.00 268.50 277.60 0.1M
2022-07-13 289.00 289.20 273.00 275.65 0.1M
2022-07-12 286.00 296.25 284.80 287.15 0.2M
2022-07-11 286.60 294.50 282.95 289.30 0.1M
2022-07-08 280.65 298.45 279.80 287.10 0.2M
2022-07-07 280.00 287.00 273.40 278.55 0.1M
2022-07-06 277.00 287.40 272.75 278.40 0.1M
2022-07-05 284.60 287.95 274.80 277.05 0.1M
2022-07-04 278.60 291.05 275.85 282.85 0.1M
2022-07-01 283.35 284.20 270.50 277.30 0.1M
2022-06-30 287.00 294.30 276.55 280.80 0.1M
2022-06-29 292.90 297.15 284.30 286.40 0.1M
2022-06-28 294.00 304.05 292.00 294.55 0.1M
2022-06-27 298.00 302.70 293.50 296.05 0.1M
2022-06-24 298.10 309.00 286.50 293.75 0.2M
2022-06-23 298.05 310.00 291.05 294.60 0.3M
2022-06-22 297.00 312.90 287.25 303.65 1.5M
2022-06-21 250.00 295.50 249.30 292.45 0.5M
2022-06-20 281.00 282.75 240.50 246.25 0.2M
2022-06-17 287.00 290.20 276.10 283.95 0.5M
2022-06-16 288.00 307.90 281.40 291.40 3.8M
2022-06-15 228.00 269.75 225.05 269.75 0.7M
2022-06-14 228.80 232.65 222.95 224.80 0.0M
2022-06-13 231.15 235.85 226.25 228.10 0.0M
2022-06-10 242.00 242.80 230.00 237.85 0.1M
2022-06-09 246.00 249.95 241.00 244.05 0.1M
2022-06-08 252.90 253.45 246.85 248.10 0.0M
2022-06-07 251.00 255.40 249.60 251.10 0.0M
2022-06-06 255.00 259.20 250.00 254.70 0.0M
2022-06-03 260.95 269.00 255.00 257.35 0.1M
2022-06-02 257.50 261.45 254.75 258.30 0.0M
2022-06-01 254.30 260.20 252.35 257.25 0.1M
2022-05-31 255.70 255.70 246.35 252.35 0.1M
2022-05-30 243.20 254.80 243.20 252.05 0.1M
2022-05-27 233.20 250.00 233.20 239.35 0.1M
2022-05-26 242.00 242.00 222.55 233.05 0.1M
2022-05-25 244.70 247.90 232.25 236.25 0.1M
2022-05-24 254.70 257.75 240.75 244.70 0.2M
2022-05-23 260.00 268.20 253.55 255.60 0.1M
2022-05-20 252.00 272.00 249.35 267.05 0.2M
2022-05-19 258.70 266.10 241.00 247.50 0.2M
2022-05-18 270.00 273.75 265.00 266.35 0.1M
2022-05-17 265.00 279.20 251.35 269.05 0.2M
2022-05-16 250.00 255.15 242.00 244.30 0.1M
2022-05-13 242.75 253.95 242.75 248.45 0.1M
2022-05-12 240.00 251.50 233.15 242.05 0.1M
2022-05-11 266.40 271.80 238.25 245.15 0.2M
2022-05-10 285.00 289.65 252.80 259.35 0.2M
2022-05-09 285.30 288.75 276.95 283.75 0.1M
2022-05-06 285.00 290.00 271.50 285.75 0.1M
2022-05-05 293.00 305.00 287.00 290.45 0.0M
2022-05-04 304.90 307.95 285.00 289.90 0.1M
2022-05-02 305.00 306.80 298.00 302.65 0.1M
2022-04-29 317.90 321.80 308.05 310.55 0.1M
2022-04-28 321.75 326.50 310.50 315.20 0.0M
2022-04-27 325.00 325.95 317.60 321.65 0.0M
2022-04-26 325.90 339.45 321.85 328.65 0.1M
2022-04-25 316.00 328.75 315.20 320.70 0.1M
2022-04-22 325.00 330.90 321.30 324.25 0.1M
2022-04-21 332.00 336.95 325.10 330.35 0.1M
2022-04-20 321.00 334.00 321.00 328.65 0.0M
2022-04-19 333.00 342.00 317.00 323.80 0.1M
2022-04-18 343.00 344.00 323.00 327.65 0.1M
2022-04-13 337.35 354.40 337.35 346.55 0.1M
2022-04-12 350.00 350.00 331.00 337.35 0.1M
2022-04-11 363.00 367.00 350.00 352.10 0.1M
2022-04-08 364.00 371.00 357.20 363.15 0.4M
2022-04-07 324.05 375.00 323.50 357.35 1.2M
2022-04-06 310.00 327.00 306.50 321.45 0.2M
2022-04-05 300.55 312.70 300.00 310.75 0.2M
2022-04-04 287.95 307.90 285.00 298.15 0.4M
2022-04-01 265.00 285.00 265.00 281.20 0.2M
2022-03-31 270.00 273.00 262.60 264.25 0.1M
2022-03-30 270.25 280.00 264.00 265.35 0.2M
2022-03-29 277.85 277.85 262.00 264.40 0.2M
2022-03-28 282.90 282.90 270.00 272.50 0.1M
2022-03-25 287.75 289.95 280.05 281.70 0.1M
2022-03-24 287.00 288.95 284.10 285.30 0.1M
2022-03-23 296.00 297.70 286.00 288.15 0.2M
2022-03-22 297.00 298.80 292.45 293.75 0.1M
2022-03-21 298.45 302.00 294.35 296.25 0.1M
2022-03-17 297.00 298.20 291.10 292.40 0.2M
2022-03-16 297.55 299.70 289.00 290.90 0.1M
2022-03-15 298.00 302.90 290.00 291.70 0.1M
2022-03-14 300.00 302.90 293.45 295.85 0.1M
2022-03-11 310.00 312.65 298.00 300.90 0.2M
2022-03-10 316.00 317.00 304.90 308.85 0.1M
2022-03-09 299.00 322.55 297.90 308.00 0.3M
2022-03-08 283.50 298.00 283.50 294.40 0.1M
2022-03-07 284.00 290.95 281.40 283.40 0.1M
2022-03-04 292.50 298.00 285.00 287.60 0.1M
2022-03-03 300.00 308.70 297.00 300.20 0.1M
2022-03-02 292.00 302.05 292.00 296.60 0.1M
2022-02-28 300.00 304.40 290.00 301.30 0.1M
2022-02-25 280.20 309.45 280.20 304.40 0.2M
2022-02-24 299.00 303.05 274.65 276.15 0.3M
2022-02-23 315.00 322.55 308.00 308.95 0.2M
2022-02-22 315.00 324.30 310.00 314.35 0.1M
2022-02-21 334.50 335.00 324.00 326.15 0.1M
2022-02-18 347.95 351.80 332.35 335.80 0.1M
2022-02-17 357.90 358.45 343.10 347.30 0.1M
2022-02-16 335.00 373.40 335.00 352.60 0.5M
2022-02-15 358.00 358.00 310.20 332.35 0.3M
2022-02-14 359.00 367.45 337.20 340.90 0.2M
2022-02-11 393.00 397.00 383.30 385.60 0.1M
2022-02-10 404.00 404.00 395.20 397.40 0.0M
2022-02-09 396.60 406.25 395.05 400.20 0.0M
2022-02-08 400.60 401.95 383.15 394.45 0.1M
2022-02-07 402.40 407.95 396.00 398.60 0.0M
2022-02-04 404.50 407.95 400.25 403.10 0.0M
2022-02-03 417.00 419.95 398.00 401.30 0.2M
2022-02-02 412.20 422.40 409.45 417.20 0.1M
2022-02-01 409.00 411.00 400.90 408.35 0.0M
2022-01-31 405.30 416.40 402.90 406.15 0.1M
2022-01-28 406.45 410.60 397.80 399.60 0.0M
2022-01-27 404.95 410.20 398.60 403.50 0.0M
2022-01-25 400.00 422.05 386.00 412.65 0.1M
2022-01-24 419.10 424.75 393.35 403.00 0.1M
2022-01-21 428.40 428.40 410.00 419.20 0.1M
2022-01-20 434.55 436.55 428.00 429.65 0.1M
2022-01-19 439.30 442.05 432.25 434.55 0.1M
2022-01-18 445.60 449.05 434.30 437.25 0.1M
2022-01-17 451.00 452.90 441.05 442.85 0.1M
2022-01-14 443.95 458.50 442.00 449.45 0.1M
2022-01-13 447.95 453.55 442.05 446.30 0.1M
2022-01-12 442.00 455.00 442.00 444.80 0.1M
2022-01-11 442.00 445.70 440.00 443.40 0.1M
2022-01-10 454.70 454.70 439.50 440.75 0.1M
2022-01-07 459.90 473.35 448.00 449.50 0.2M
2022-01-06 452.00 464.45 450.00 456.20 0.1M
2022-01-05 457.25 466.00 449.00 453.80 0.1M
2022-01-04 470.50 474.00 454.20 457.25 0.1M
2022-01-03 475.00 483.65 465.80 470.50 0.1M