Ramco Systems Ltd

RMCS
🏛️ india →
495.05
Last Update: 2025-09-26
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
2022-12-30 259.35 259.60 252.00 254.05 0.0M
2022-12-29 251.00 259.00 250.80 255.25 0.0M
2022-12-28 255.00 257.25 251.20 253.50 0.0M
2022-12-27 259.00 259.00 252.80 255.50 0.0M
2022-12-26 239.05 254.80 239.05 250.35 0.0M
2022-12-23 257.50 258.55 247.60 248.15 0.0M
2022-12-22 262.15 264.25 250.10 260.75 0.0M
2022-12-21 273.95 273.95 259.85 261.05 0.0M
2022-12-20 262.00 272.95 253.55 270.15 0.1M
2022-12-19 262.70 262.70 251.20 252.70 0.0M
2022-12-16 263.00 266.70 260.85 261.20 0.0M
2022-12-15 276.00 277.50 264.10 266.90 0.0M
2022-12-14 267.70 278.00 262.75 273.40 0.0M
2022-12-13 265.85 269.50 262.15 263.20 0.0M
2022-12-12 265.00 267.50 260.55 265.65 0.0M
2022-12-09 270.30 271.15 261.05 262.70 0.0M
2022-12-08 261.05 276.10 261.05 265.10 0.0M
2022-12-07 279.80 279.80 260.00 261.45 0.0M
2022-12-06 277.00 277.00 264.15 266.55 0.0M
2022-12-05 271.00 276.00 271.00 271.25 0.0M
2022-12-02 279.95 281.50 270.80 273.50 0.0M
2022-12-01 267.00 286.00 264.95 276.85 0.0M
2022-11-30 267.65 267.65 258.25 263.00 0.0M
2022-11-29 277.65 278.75 264.55 266.70 0.0M
2022-11-28 241.70 283.55 241.70 278.55 0.0M
2022-11-25 243.00 245.50 234.70 239.40 0.0M
2022-11-24 241.35 245.50 238.20 238.30 0.0M
2022-11-23 235.00 245.00 227.20 237.65 0.0M
2022-11-22 235.00 235.00 225.85 227.25 0.0M
2022-11-21 228.40 231.00 225.50 227.80 0.0M
2022-11-18 234.35 235.75 228.00 228.80 0.0M
2022-11-17 233.55 238.50 231.90 233.35 0.0M
2022-11-16 236.00 240.20 235.35 237.35 0.0M
2022-11-15 237.00 238.80 233.80 235.70 0.0M
2022-11-14 239.55 239.55 236.15 237.05 0.0M
2022-11-11 246.45 246.45 239.40 239.70 0.0M
2022-11-10 243.85 243.85 236.00 236.75 0.0M
2022-11-09 248.00 250.55 240.25 241.50 0.0M
2022-11-07 250.55 255.00 235.90 252.15 0.0M
2022-11-04 244.30 254.60 244.30 250.30 0.0M
2022-11-03 248.75 254.30 243.00 244.10 0.0M
2022-11-02 253.20 255.15 250.00 251.15 0.0M
2022-11-01 248.05 253.90 246.00 253.45 0.0M
2022-10-31 256.35 256.35 244.35 245.60 0.0M
2022-10-28 258.60 258.60 250.05 252.70 0.0M
2022-10-27 260.20 261.50 253.45 253.95 0.0M
2022-10-25 264.30 264.30 256.15 260.30 0.0M
2022-10-24 253.65 258.15 253.65 256.90 0.0M
2022-10-21 257.90 262.05 253.00 253.65 0.0M
2022-10-20 253.45 260.55 253.45 255.80 0.0M
2022-10-19 258.75 262.00 255.10 257.20 0.0M
2022-10-18 261.90 261.90 254.35 256.95 0.0M
2022-10-17 259.25 260.90 254.00 255.35 0.0M
2022-10-14 257.50 269.30 256.55 259.25 0.0M
2022-10-13 260.10 263.05 256.00 257.90 0.0M
2022-10-12 263.45 266.35 258.00 261.75 0.0M
2022-10-11 265.15 270.00 260.85 261.75 0.0M
2022-10-10 262.20 270.00 261.10 267.15 0.0M
2022-10-07 263.85 270.20 261.70 267.60 0.0M
2022-10-06 265.05 272.00 263.00 263.65 0.0M
2022-10-04 263.00 267.55 260.45 262.45 0.0M
2022-10-03 257.80 265.05 254.70 256.45 0.0M
2022-09-30 260.15 265.00 257.10 263.65 0.0M
2022-09-29 265.30 266.30 260.00 261.10 0.0M
2022-09-28 262.75 264.75 257.65 259.95 0.0M
2022-09-27 263.90 276.55 258.45 262.95 0.0M
2022-09-26 270.25 270.25 260.00 260.90 0.0M
2022-09-23 281.45 283.00 269.00 271.50 0.0M
2022-09-22 271.00 286.15 271.00 282.80 0.0M
2022-09-21 278.85 283.10 271.70 273.65 0.0M
2022-09-20 274.00 283.20 274.00 278.60 0.0M
2022-09-19 273.00 280.00 271.75 276.35 0.0M
2022-09-16 282.25 283.45 271.55 274.15 0.0M
2022-09-15 291.70 293.65 280.40 282.25 0.0M
2022-09-14 298.40 298.70 289.50 290.45 0.0M
2022-09-13 296.75 307.95 296.75 299.60 0.0M
2022-09-12 299.25 304.65 295.15 296.75 0.0M
2022-09-09 300.00 300.80 292.05 294.40 0.1M
2022-09-08 299.65 305.45 298.00 298.90 0.0M
2022-09-07 294.00 299.70 291.05 296.85 0.0M
2022-09-06 299.00 301.35 291.80 293.75 0.0M
2022-09-05 297.00 305.00 294.40 295.95 0.0M
2022-09-02 301.90 310.90 293.05 294.50 0.0M
2022-09-01 292.00 294.60 286.70 292.00 0.0M
2022-08-30 292.85 295.70 290.00 292.80 0.0M
2022-08-29 282.90 297.35 272.00 289.50 0.1M
2022-08-26 282.35 287.50 282.10 285.60 0.0M
2022-08-25 281.15 288.85 277.25 281.85 0.0M
2022-08-24 273.00 283.85 271.35 281.15 0.0M
2022-08-23 267.00 279.30 265.85 271.40 0.0M
2022-08-22 274.00 275.95 267.90 269.30 0.0M
2022-08-19 279.60 283.75 276.00 279.00 0.0M
2022-08-18 266.95 288.30 266.95 278.90 0.0M
2022-08-17 268.15 270.00 262.00 266.05 0.0M
2022-08-16 267.65 270.50 259.45 262.75 0.0M
2022-08-12 273.05 274.95 267.60 268.65 0.0M
2022-08-11 272.00 277.15 271.75 273.85 0.0M
2022-08-10 279.00 279.00 270.00 271.30 0.0M
2022-08-08 271.00 278.95 271.00 275.60 0.0M
2022-08-05 275.35 277.35 273.70 274.25 0.0M
2022-08-04 279.00 281.95 274.10 276.30 0.0M
2022-08-03 285.00 285.05 276.25 277.75 0.0M
2022-08-02 281.40 286.15 279.10 283.45 0.0M
2022-08-01 278.50 284.65 277.00 281.40 0.0M
2022-07-29 279.05 282.70 276.50 277.85 0.0M
2022-07-28 280.05 282.45 275.95 278.35 0.0M
2022-07-27 275.95 282.85 272.05 277.70 0.0M
2022-07-26 311.85 314.95 269.35 274.50 0.1M
2022-07-25 308.80 316.75 303.55 310.35 0.0M
2022-07-22 311.00 317.95 306.55 309.70 0.0M
2022-07-21 312.10 321.80 305.30 308.80 0.1M
2022-07-20 285.90 336.85 285.90 315.80 0.1M
2022-07-19 283.20 288.75 283.20 284.55 0.0M
2022-07-18 281.35 289.90 278.75 284.65 0.0M
2022-07-15 271.00 286.75 271.00 280.85 0.0M
2022-07-14 281.00 281.00 268.60 277.40 0.0M
2022-07-13 290.00 290.00 273.90 275.70 0.0M
2022-07-12 285.05 296.00 285.00 288.00 0.0M
2022-07-11 285.35 294.50 285.30 288.15 0.0M
2022-07-08 281.55 298.75 279.75 286.50 0.0M
2022-07-07 279.05 286.70 273.70 278.45 0.0M
2022-07-06 268.05 285.70 268.05 276.80 0.0M
2022-07-05 298.40 298.40 275.10 276.30 0.0M
2022-07-04 284.25 291.15 275.85 282.55 0.0M
2022-07-01 283.35 283.35 269.65 277.65 0.0M
2022-06-30 290.00 293.25 276.30 280.85 0.0M
2022-06-29 292.00 299.80 284.25 285.35 0.0M
2022-06-28 294.00 303.85 291.60 294.25 0.0M
2022-06-27 296.25 302.85 294.00 296.10 0.0M
2022-06-24 312.00 312.00 287.40 293.00 0.0M
2022-06-23 299.00 309.50 291.00 294.50 0.0M
2022-06-22 299.95 313.05 287.95 300.75 0.1M
2022-06-21 260.00 296.20 249.10 294.85 0.1M
2022-06-20 276.00 280.65 240.00 246.85 0.0M
2022-06-17 289.00 290.00 276.10 283.95 0.0M
2022-06-16 288.50 308.00 282.00 291.20 0.1M
2022-06-15 229.00 269.20 225.20 269.20 0.0M
2022-06-14 221.55 231.55 221.55 224.35 0.0M
2022-06-13 232.40 235.75 226.25 227.75 0.0M
2022-06-10 240.00 242.35 235.70 238.00 0.0M
2022-06-09 249.20 249.20 241.00 244.40 0.0M
2022-06-08 252.30 253.00 246.65 248.05 0.0M
2022-06-07 253.80 255.55 248.85 251.45 0.0M
2022-06-06 268.90 268.90 249.75 254.85 0.0M
2022-06-03 260.75 268.75 255.40 257.40 0.0M
2022-06-02 252.95 261.00 252.95 259.40 0.0M
2022-06-01 251.05 264.00 251.05 256.50 0.0M
2022-05-31 252.00 255.20 247.20 252.25 0.0M
2022-05-30 245.35 254.50 243.75 252.65 0.0M
2022-05-27 233.30 242.35 233.30 239.00 0.0M
2022-05-26 238.30 240.45 223.10 233.40 0.0M
2022-05-25 245.00 247.25 233.60 235.85 0.0M
2022-05-24 256.10 257.05 241.00 245.30 0.0M
2022-05-23 268.75 268.75 253.10 256.85 0.0M
2022-05-20 250.00 270.30 250.00 266.80 0.0M
2022-05-19 257.70 266.35 240.10 247.55 0.0M
2022-05-18 274.00 274.00 265.30 266.45 0.0M
2022-05-17 252.00 274.45 248.45 267.60 0.0M
2022-05-16 251.20 255.65 242.50 244.50 0.0M
2022-05-13 246.00 253.05 245.85 249.60 0.0M
2022-05-12 244.90 251.20 234.75 242.15 0.0M
2022-05-11 265.45 271.75 238.45 245.00 0.0M
2022-05-10 285.45 289.55 257.00 259.70 0.0M
2022-05-09 288.80 288.80 277.65 284.40 0.0M
2022-05-06 281.00 289.15 275.00 286.85 0.0M
2022-05-05 301.50 301.50 287.00 290.35 0.0M
2022-05-04 305.15 308.00 288.00 290.75 0.0M
2022-05-02 305.80 306.25 298.50 301.80 0.0M
2022-04-29 319.20 321.15 307.00 310.20 0.0M
2022-04-28 325.30 325.30 311.60 314.80 0.0M
2022-04-27 324.00 325.55 317.70 321.40 0.0M
2022-04-26 323.90 339.15 322.05 328.50 0.0M
2022-04-25 315.40 328.80 315.40 320.70 0.0M
2022-04-22 326.00 331.00 322.00 324.40 0.0M
2022-04-21 332.15 336.00 326.00 330.25 0.0M
2022-04-20 324.70 334.00 323.70 328.95 0.0M
2022-04-19 333.65 342.00 317.45 323.25 0.0M
2022-04-18 340.00 344.70 324.45 327.35 0.0M
2022-04-13 339.70 354.00 339.70 347.10 0.0M
2022-04-12 350.00 350.95 330.75 336.65 0.0M
2022-04-11 351.00 367.35 350.50 352.05 0.0M
2022-04-08 360.40 370.80 356.85 362.95 0.1M
2022-04-07 321.40 374.45 321.40 358.00 0.1M
2022-04-06 310.75 327.20 306.50 321.35 0.0M
2022-04-05 307.60 312.40 300.05 310.40 0.0M
2022-04-04 286.70 307.95 285.50 298.50 0.1M
2022-04-01 269.00 282.90 266.55 281.25 0.0M
2022-03-31 274.50 274.50 262.50 264.45 0.0M
2022-03-30 270.00 280.00 261.90 265.25 0.0M
2022-03-29 274.80 276.00 262.10 264.50 0.0M
2022-03-28 281.30 282.15 270.50 272.75 0.0M
2022-03-25 285.20 289.75 279.90 281.25 0.0M
2022-03-24 287.95 288.25 284.50 285.20 0.0M
2022-03-23 296.50 300.00 286.20 288.35 0.0M
2022-03-22 300.15 300.15 293.00 293.85 0.0M
2022-03-21 296.10 301.00 294.25 296.00 0.0M
2022-03-17 297.00 298.45 290.50 292.40 0.0M
2022-03-16 297.75 301.50 289.10 290.95 0.0M
2022-03-15 299.05 303.15 290.00 290.80 0.0M
2022-03-14 302.00 303.05 293.85 296.45 0.0M
2022-03-11 311.00 312.70 298.00 301.30 0.0M
2022-03-10 310.05 317.45 304.90 309.10 0.0M
2022-03-09 299.90 322.45 298.45 308.60 0.0M
2022-03-08 284.55 298.35 283.85 294.95 0.0M
2022-03-07 285.00 290.85 281.20 283.75 0.0M
2022-03-04 300.25 300.25 285.25 288.20 0.0M
2022-03-03 302.90 307.65 297.00 300.60 0.0M
2022-03-02 318.00 318.00 295.35 296.60 0.0M
2022-02-28 300.00 304.20 292.50 301.15 0.0M
2022-02-25 315.00 315.00 283.15 304.80 0.0M
2022-02-24 290.20 302.90 273.05 275.95 0.1M
2022-02-23 320.05 321.95 308.10 309.10 0.0M
2022-02-22 324.95 324.95 310.00 313.40 0.0M
2022-02-21 330.00 334.55 325.00 326.55 0.0M
2022-02-18 347.10 351.00 333.05 336.45 0.0M
2022-02-17 362.50 362.50 343.50 347.45 0.0M
2022-02-16 333.00 373.55 333.00 352.40 0.0M
2022-02-15 351.00 357.95 316.30 332.50 0.0M
2022-02-14 369.00 369.00 338.50 342.80 0.0M
2022-02-11 393.00 396.00 383.10 385.10 0.0M
2022-02-10 400.55 400.65 395.00 396.25 0.0M
2022-02-09 395.50 406.00 395.10 400.50 0.0M
2022-02-08 401.55 401.60 382.40 395.00 0.0M
2022-02-07 403.05 406.50 396.30 398.75 0.0M
2022-02-04 415.00 415.00 400.60 403.00 0.0M
2022-02-03 419.00 419.00 399.55 401.65 0.0M
2022-02-02 412.00 420.50 411.60 417.40 0.0M
2022-02-01 407.20 410.35 401.55 409.15 0.0M
2022-01-31 406.20 415.90 404.00 404.65 0.0M
2022-01-28 407.95 410.50 397.80 399.20 0.0M
2022-01-27 405.30 409.50 399.10 403.50 0.0M
2022-01-25 406.00 420.95 385.55 411.95 0.0M
2022-01-24 440.00 440.00 394.05 403.60 0.0M
2022-01-21 427.50 428.20 410.30 418.15 0.0M
2022-01-20 436.00 436.05 427.50 429.75 0.0M
2022-01-19 443.65 443.65 432.00 434.90 0.0M
2022-01-18 446.00 448.75 434.70 437.90 0.0M
2022-01-17 451.15 453.00 440.65 442.55 0.0M
2022-01-14 455.00 458.30 442.95 448.35 0.0M
2022-01-13 456.00 456.00 442.00 443.75 0.0M
2022-01-12 441.45 455.00 441.45 444.60 0.0M
2022-01-11 449.90 449.90 441.05 443.55 0.0M
2022-01-10 447.00 454.70 440.00 440.65 0.0M
2022-01-07 461.50 473.40 448.00 450.30 0.0M
2022-01-06 454.00 464.85 450.00 455.90 0.0M
2022-01-05 463.00 465.30 449.70 453.65 0.0M
2022-01-04 470.05 477.10 455.00 457.60 0.0M
2022-01-03 474.00 483.45 465.45 470.80 0.0M