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
2023-12-29 291.60 296.70 288.05 291.30 0.0M
2023-12-28 300.00 300.50 291.05 291.60 0.0M
2023-12-27 300.45 305.00 295.20 298.10 0.1M
2023-12-26 301.60 305.65 296.05 298.75 0.1M
2023-12-22 301.95 309.00 297.20 301.30 0.1M
2023-12-21 280.20 306.30 280.20 302.20 0.3M
2023-12-20 296.30 298.85 268.00 285.30 0.2M
2023-12-19 295.00 301.80 291.80 294.45 0.1M
2023-12-18 292.05 302.05 290.00 296.35 0.2M
2023-12-15 288.95 296.00 286.40 291.05 0.2M
2023-12-14 284.00 294.50 284.00 285.90 0.2M
2023-12-13 282.50 287.05 281.25 283.35 0.1M
2023-12-12 282.00 287.20 281.00 282.30 0.1M
2023-12-11 282.60 284.95 280.50 281.90 0.0M
2023-12-08 287.95 287.95 275.90 281.20 0.1M
2023-12-07 278.90 291.00 278.10 283.95 0.1M
2023-12-06 283.65 283.70 276.85 277.45 0.0M
2023-12-05 281.40 284.30 276.10 279.45 0.0M
2023-12-04 280.40 289.00 278.90 280.30 0.0M
2023-12-01 284.95 292.45 278.00 279.70 0.1M
2023-11-30 283.80 289.00 280.80 282.95 0.1M
2023-11-29 278.65 293.15 276.15 281.65 0.3M
2023-11-28 279.95 280.45 273.55 276.15 0.0M
2023-11-24 269.20 282.95 269.20 280.45 0.1M
2023-11-23 275.60 277.35 268.30 270.85 0.0M
2023-11-22 276.00 278.95 269.50 273.95 0.1M
2023-11-21 278.50 280.00 273.15 276.05 0.0M
2023-11-20 277.10 284.00 276.00 277.15 0.1M
2023-11-17 278.40 279.70 274.00 276.95 0.0M
2023-11-16 266.95 281.90 262.45 278.40 0.2M
2023-11-15 267.95 270.50 265.10 266.45 0.0M
2023-11-13 265.05 270.00 264.00 264.40 0.0M
2023-11-12 267.95 268.55 265.20 267.20 0.0M
2023-11-10 264.80 267.80 260.50 265.75 0.0M
2023-11-09 267.50 269.20 264.00 264.90 0.0M
2023-11-08 265.90 269.80 263.55 267.50 0.1M
2023-11-07 262.95 268.50 261.85 265.30 0.1M
2023-11-06 264.50 264.50 260.20 261.75 0.1M
2023-11-03 258.05 263.70 258.05 261.65 0.1M
2023-11-02 263.95 265.95 258.20 259.75 0.1M
2023-11-01 260.00 262.65 256.30 260.00 0.1M
2023-10-31 274.00 274.00 254.60 257.30 0.4M
2023-10-30 266.35 282.05 261.30 276.80 0.2M
2023-10-27 258.75 271.35 258.00 264.85 0.1M
2023-10-26 260.50 263.05 248.40 257.00 0.1M
2023-10-25 267.45 274.95 259.05 264.10 0.1M
2023-10-23 292.60 294.80 262.25 266.75 0.1M
2023-10-20 298.00 299.30 290.05 291.10 0.1M
2023-10-19 292.75 303.70 288.85 296.60 0.1M
2023-10-18 299.25 306.20 293.20 293.75 0.1M
2023-10-17 299.65 303.45 297.30 299.10 0.1M
2023-10-16 298.00 308.15 292.20 298.15 0.1M
2023-10-13 302.95 306.20 296.40 296.85 0.1M
2023-10-12 308.95 311.85 302.00 305.35 0.1M
2023-10-11 308.85 314.15 305.45 307.25 0.1M
2023-10-10 304.75 309.60 303.00 308.10 0.1M
2023-10-09 301.70 306.35 300.00 302.50 0.1M
2023-10-06 309.00 318.00 308.15 309.65 0.2M
2023-10-05 315.90 315.90 306.00 307.85 0.1M
2023-10-04 316.05 316.90 300.00 309.80 0.2M
2023-10-03 327.20 327.90 314.10 316.05 0.1M
2023-09-29 329.80 335.90 328.20 330.50 0.2M
2023-09-28 325.60 334.80 324.30 330.20 0.4M
2023-09-27 309.85 328.45 308.60 323.80 0.4M
2023-09-26 317.60 320.70 306.30 308.70 0.2M
2023-09-25 317.80 329.25 315.05 317.55 0.3M
2023-09-22 313.15 333.00 313.15 317.85 0.9M
2023-09-21 310.85 325.00 309.55 316.50 0.6M
2023-09-20 307.85 317.80 304.50 310.85 0.6M
2023-09-18 277.50 324.65 276.50 313.40 2.7M
2023-09-15 279.50 283.70 272.65 274.20 0.1M
2023-09-14 277.70 281.25 275.90 277.30 0.0M
2023-09-13 272.00 277.40 268.80 276.05 0.1M
2023-09-12 285.00 287.25 270.00 272.00 0.1M
2023-09-11 281.60 287.90 281.05 284.05 0.1M
2023-09-08 282.55 283.45 277.65 280.15 0.1M
2023-09-07 281.90 288.00 279.05 281.25 0.1M
2023-09-06 276.90 284.10 276.90 279.75 0.1M
2023-09-05 271.95 283.00 271.65 276.70 0.2M
2023-09-04 285.00 294.25 277.75 279.60 0.2M
2023-09-01 283.70 287.90 281.20 285.15 0.1M
2023-08-31 282.95 286.40 277.90 281.90 0.1M
2023-08-30 283.50 288.80 281.30 282.65 0.1M
2023-08-29 280.25 288.00 280.25 283.35 0.1M
2023-08-28 284.00 287.85 277.50 279.10 0.1M
2023-08-25 285.40 289.55 276.80 284.70 0.1M
2023-08-24 296.55 296.65 284.35 286.15 0.1M
2023-08-23 291.10 297.00 291.10 294.55 0.2M
2023-08-22 284.10 293.10 284.10 290.50 0.2M
2023-08-21 288.05 289.45 282.00 285.85 0.1M
2023-08-18 280.25 294.70 280.25 288.05 0.2M
2023-08-17 278.15 284.35 275.05 282.75 0.1M
2023-08-16 265.70 280.00 265.10 277.65 0.2M
2023-08-14 273.85 279.05 264.30 265.70 0.3M
2023-08-11 285.80 286.20 272.60 274.95 0.3M
2023-08-10 292.00 293.80 283.25 284.30 0.1M
2023-08-09 279.15 296.60 276.50 290.80 0.4M
2023-08-08 282.50 289.00 274.00 279.15 0.4M
2023-08-07 300.00 307.95 292.05 294.00 0.3M
2023-08-04 294.50 305.70 289.05 298.15 0.5M
2023-08-03 281.00 305.00 280.80 294.50 1.2M
2023-08-02 276.00 285.95 272.05 280.10 0.3M
2023-08-01 274.00 277.25 273.10 275.35 0.1M
2023-07-31 260.90 280.00 259.65 274.65 0.3M
2023-07-28 258.25 262.95 256.05 259.60 0.1M
2023-07-27 255.10 260.00 254.70 257.05 0.1M
2023-07-26 256.50 258.95 253.00 255.35 0.1M
2023-07-25 266.20 271.90 253.05 254.60 0.2M
2023-07-24 262.00 272.00 258.10 265.10 0.2M
2023-07-21 264.05 265.40 259.95 261.30 0.1M
2023-07-20 274.00 275.00 265.35 266.80 0.1M
2023-07-19 262.90 277.45 261.10 273.75 0.3M
2023-07-18 272.95 275.00 260.00 261.60 0.2M
2023-07-17 259.70 284.70 259.40 272.20 0.9M
2023-07-14 251.00 259.30 251.00 258.00 0.1M
2023-07-13 251.00 263.00 248.00 250.05 0.1M
2023-07-12 252.95 255.50 248.10 249.45 0.1M
2023-07-11 255.00 257.55 250.10 251.70 0.0M
2023-07-10 252.00 256.00 250.40 253.60 0.1M
2023-07-07 254.00 257.95 250.20 250.85 0.1M
2023-07-06 259.90 265.15 255.10 256.00 0.1M
2023-07-05 264.95 266.00 257.40 258.90 0.1M
2023-07-04 262.10 270.00 259.85 263.60 0.2M
2023-07-03 255.15 270.00 252.55 261.70 0.3M
2023-06-30 253.35 263.45 253.05 255.25 0.1M
2023-06-28 259.05 259.05 252.00 253.05 0.1M
2023-06-27 247.50 258.90 247.45 256.50 0.2M
2023-06-26 245.70 251.60 245.00 246.45 0.0M
2023-06-23 253.10 256.95 246.00 248.05 0.1M
2023-06-22 261.70 265.85 252.00 255.05 0.1M
2023-06-21 264.50 269.40 258.20 260.20 0.1M
2023-06-20 255.00 266.30 255.00 263.40 0.2M
2023-06-19 254.00 258.95 252.75 257.30 0.1M
2023-06-16 259.00 262.05 250.40 254.25 0.1M
2023-06-15 256.50 263.00 256.20 258.95 0.2M
2023-06-14 262.00 262.90 253.75 256.00 0.2M
2023-06-13 265.00 272.40 260.00 261.40 0.7M
2023-06-12 238.00 268.00 234.00 261.75 0.9M
2023-06-09 226.70 238.60 224.95 235.85 0.2M
2023-06-08 229.30 229.40 225.80 226.60 0.0M
2023-06-07 229.00 230.70 226.95 227.90 0.0M
2023-06-06 226.10 231.00 224.85 228.30 0.1M
2023-06-05 227.50 235.00 223.80 225.70 0.2M
2023-06-02 222.00 228.00 220.70 223.00 0.1M
2023-06-01 218.50 224.25 218.30 221.60 0.1M
2023-05-31 220.70 221.40 216.00 217.25 0.1M
2023-05-30 220.40 223.45 220.00 220.70 0.0M
2023-05-29 221.55 226.75 220.95 222.40 0.1M
2023-05-26 220.85 222.25 218.00 219.80 0.1M
2023-05-25 226.25 227.55 218.00 219.10 0.1M
2023-05-24 225.70 229.05 224.10 227.00 0.0M
2023-05-23 224.65 234.00 223.15 225.65 0.1M
2023-05-22 226.00 229.05 223.00 223.80 0.1M
2023-05-19 219.00 231.25 219.00 229.50 0.2M
2023-05-18 217.05 234.20 216.95 219.55 0.4M
2023-05-17 227.00 231.60 209.30 217.45 0.4M
2023-05-16 234.00 234.50 222.70 226.05 0.1M
2023-05-15 234.10 243.50 229.35 231.95 0.3M
2023-05-12 227.25 236.45 224.95 234.10 0.1M
2023-05-11 224.00 229.95 224.00 227.25 0.1M
2023-05-10 227.00 229.50 224.20 225.20 0.0M
2023-05-09 226.05 232.00 224.00 225.75 0.1M
2023-05-08 225.10 229.80 222.75 226.05 0.1M
2023-05-05 227.00 230.80 223.05 225.55 0.0M
2023-05-04 226.00 232.00 225.70 228.70 0.1M
2023-05-03 228.30 234.90 225.00 226.25 0.1M
2023-05-02 226.15 232.05 226.15 228.30 0.1M
2023-04-28 224.35 229.95 222.00 225.50 0.1M
2023-04-27 224.85 229.00 220.25 222.20 0.1M
2023-04-26 217.25 231.45 217.25 222.70 0.1M
2023-04-25 222.05 226.95 219.15 220.55 0.1M
2023-04-24 216.85 226.00 216.35 224.25 0.1M
2023-04-21 223.25 223.25 215.30 220.15 0.0M
2023-04-20 215.10 226.50 215.10 221.70 0.1M
2023-04-19 220.70 221.70 215.05 216.45 0.0M
2023-04-18 213.25 228.00 213.00 218.15 0.2M
2023-04-17 215.90 218.85 215.45 217.55 0.0M
2023-04-13 224.95 224.95 216.60 219.20 0.0M
2023-04-12 220.00 227.00 218.10 223.45 0.1M
2023-04-11 225.05 228.15 219.20 221.40 0.1M
2023-04-10 212.10 229.00 212.10 225.05 0.2M
2023-04-06 203.00 216.60 201.40 214.70 0.1M
2023-04-05 198.00 205.90 198.00 203.25 0.1M
2023-04-03 191.00 199.90 190.80 196.90 0.1M
2023-03-31 195.90 200.90 188.60 191.05 0.1M
2023-03-29 196.00 202.10 190.10 193.85 0.1M
2023-03-28 203.20 204.95 195.30 196.35 0.1M
2023-03-27 208.80 208.80 202.00 203.25 0.0M
2023-03-24 214.95 218.25 205.35 207.55 0.2M
2023-03-23 209.90 211.95 208.70 210.60 0.0M
2023-03-22 208.65 212.40 208.65 210.40 0.0M
2023-03-21 212.20 213.65 207.60 208.10 0.1M
2023-03-20 215.45 215.45 209.10 210.90 0.1M
2023-03-17 216.20 220.00 213.25 215.20 0.1M
2023-03-16 214.90 218.00 212.20 214.85 0.1M
2023-03-15 222.85 223.75 214.00 215.90 0.1M
2023-03-14 222.50 224.00 217.15 219.55 0.1M
2023-03-13 233.05 233.45 220.75 222.50 0.1M
2023-03-10 237.10 239.55 233.05 233.45 0.1M
2023-03-09 239.40 244.95 235.50 239.40 0.2M
2023-03-08 238.50 239.45 233.30 237.05 0.1M
2023-03-06 241.70 244.55 238.00 238.85 0.1M
2023-03-03 237.70 245.40 236.40 239.75 0.3M
2023-03-02 221.30 241.90 216.85 235.90 0.5M
2023-03-01 214.00 222.00 214.00 220.85 0.1M
2023-02-28 213.50 217.70 212.05 213.80 0.0M
2023-02-27 218.40 220.55 213.15 214.20 0.0M
2023-02-24 223.05 225.50 217.30 220.60 0.1M
2023-02-23 223.80 227.30 222.00 223.75 0.0M
2023-02-22 224.90 227.95 221.10 223.15 0.1M
2023-02-21 216.30 233.30 215.00 225.65 0.2M
2023-02-20 217.50 218.05 213.40 215.25 0.0M
2023-02-17 220.80 222.85 215.10 216.50 0.1M
2023-02-16 214.50 224.60 214.00 217.60 0.4M
2023-02-15 227.95 227.95 207.50 208.85 0.3M
2023-02-14 233.10 236.25 226.00 227.25 0.1M
2023-02-13 236.60 237.85 231.35 232.95 0.0M
2023-02-10 238.10 243.00 235.55 236.60 0.0M
2023-02-09 234.30 244.45 234.05 239.05 0.1M
2023-02-08 236.00 237.05 230.00 234.05 0.1M
2023-02-07 234.65 238.90 232.05 234.40 0.1M
2023-02-06 237.00 241.35 232.75 234.65 0.0M
2023-02-03 242.70 243.00 232.55 236.10 0.1M
2023-02-02 234.30 248.80 233.85 238.60 0.1M
2023-02-01 242.00 248.70 232.40 234.50 0.1M
2023-01-31 236.20 241.00 235.00 239.10 0.0M
2023-01-30 236.00 241.95 234.50 236.20 0.0M
2023-01-27 243.00 244.05 235.05 236.40 0.0M
2023-01-25 241.00 244.40 238.90 241.55 0.0M
2023-01-24 240.90 246.95 240.40 242.60 0.1M
2023-01-23 239.40 243.05 235.80 239.30 0.0M
2023-01-20 240.75 241.85 235.75 236.45 0.0M
2023-01-19 241.90 244.20 240.00 240.75 0.0M
2023-01-18 243.95 245.80 241.10 243.15 0.0M
2023-01-17 246.40 246.40 242.45 243.00 0.0M
2023-01-16 249.35 249.55 245.30 245.70 0.0M
2023-01-13 245.05 264.80 243.30 248.35 0.4M
2023-01-12 244.05 247.65 242.70 245.05 0.0M
2023-01-11 243.90 247.85 242.95 244.05 0.0M
2023-01-10 246.80 247.95 242.25 243.75 0.0M
2023-01-09 248.00 248.20 242.25 244.35 0.0M
2023-01-06 246.10 248.30 241.75 243.20 0.0M
2023-01-05 252.10 254.15 245.75 248.60 0.0M
2023-01-04 253.60 255.00 250.00 251.85 0.0M
2023-01-03 253.25 258.00 252.05 252.65 0.0M
2023-01-02 255.25 258.00 250.05 254.40 0.1M