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
2023-12-29 293.50 296.45 289.50 291.60 0.0M
2023-12-28 300.40 300.40 290.80 291.55 0.0M
2023-12-27 303.15 304.70 295.75 298.00 0.0M
2023-12-26 297.10 305.30 296.05 298.70 0.0M
2023-12-22 301.95 308.60 298.30 302.05 0.0M
2023-12-21 284.00 306.00 281.85 300.90 0.0M
2023-12-20 294.30 299.10 276.60 284.60 0.0M
2023-12-19 295.95 301.90 292.05 294.70 0.0M
2023-12-18 296.00 301.75 289.20 295.80 0.0M
2023-12-15 286.70 295.60 286.10 291.55 0.0M
2023-12-14 285.25 293.90 285.00 285.90 0.0M
2023-12-13 282.40 286.70 281.15 282.90 0.0M
2023-12-12 285.00 286.45 280.10 281.95 0.0M
2023-12-11 276.75 284.35 276.75 281.95 0.0M
2023-12-08 289.95 289.95 276.15 280.95 0.0M
2023-12-07 274.80 290.00 274.80 284.25 0.0M
2023-12-06 280.40 281.35 276.85 277.25 0.0M
2023-12-05 281.85 285.00 276.45 278.50 0.0M
2023-12-04 279.00 288.20 279.00 279.90 0.0M
2023-12-01 287.85 289.40 278.80 280.65 0.0M
2023-11-30 284.95 289.10 280.25 282.20 0.0M
2023-11-29 279.00 292.40 274.60 281.45 0.0M
2023-11-28 280.65 280.65 272.90 276.50 0.0M
2023-11-24 273.75 282.00 269.95 280.60 0.0M
2023-11-23 275.25 277.50 267.75 270.55 0.0M
2023-11-22 276.00 278.50 269.75 274.00 0.0M
2023-11-21 278.90 279.55 273.40 275.80 0.0M
2023-11-20 293.95 293.95 276.25 277.00 0.0M
2023-11-17 280.00 280.00 274.20 277.30 0.0M
2023-11-16 262.10 280.95 262.10 275.90 0.0M
2023-11-15 266.35 269.95 264.80 265.60 0.0M
2023-11-13 265.00 269.65 263.85 264.35 0.0M
2023-11-12 266.20 270.00 265.10 267.00 0.0M
2023-11-10 262.05 267.00 262.00 265.85 0.0M
2023-11-09 269.20 269.25 264.00 264.70 0.0M
2023-11-08 267.75 269.30 263.30 265.65 0.0M
2023-11-07 260.05 268.20 260.05 265.55 0.0M
2023-11-06 264.45 264.50 260.70 261.60 0.0M
2023-11-03 260.00 263.60 258.95 260.60 0.0M
2023-11-02 264.95 265.00 258.15 259.40 0.0M
2023-11-01 260.00 264.65 258.00 259.55 0.0M
2023-10-31 275.00 275.00 254.65 257.10 0.0M
2023-10-30 266.00 280.80 261.10 275.70 0.0M
2023-10-27 254.75 270.15 254.75 264.60 0.0M
2023-10-26 260.60 260.60 248.95 257.00 0.0M
2023-10-25 268.00 274.85 258.95 263.15 0.0M
2023-10-23 297.70 297.70 261.50 267.50 0.0M
2023-10-20 297.95 297.95 290.05 291.50 0.0M
2023-10-19 292.95 303.55 289.00 296.05 0.0M
2023-10-18 300.70 305.90 293.10 293.50 0.0M
2023-10-17 296.95 303.85 296.95 298.75 0.0M
2023-10-16 296.95 308.20 291.80 297.60 0.0M
2023-10-13 305.00 305.45 296.50 297.00 0.0M
2023-10-12 309.30 311.95 301.85 304.10 0.0M
2023-10-11 308.00 314.20 305.30 307.70 0.0M
2023-10-10 305.00 309.85 302.90 308.15 0.0M
2023-10-09 296.05 306.00 296.05 302.30 0.0M
2023-10-06 310.55 318.00 307.90 309.30 0.0M
2023-10-05 314.00 315.90 306.30 307.90 0.0M
2023-10-04 314.90 316.20 300.25 309.20 0.0M
2023-10-03 330.50 330.50 315.00 315.50 0.0M
2023-09-29 332.95 335.15 324.90 330.10 0.0M
2023-09-28 329.30 334.20 323.95 330.45 0.0M
2023-09-27 309.35 328.00 308.55 322.80 0.0M
2023-09-26 318.90 319.95 304.00 306.90 0.0M
2023-09-25 317.85 329.25 315.90 316.75 0.0M
2023-09-22 315.10 336.55 315.10 317.30 0.0M
2023-09-21 315.80 325.00 310.00 316.05 0.1M
2023-09-20 308.95 317.95 305.00 311.55 0.0M
2023-09-18 270.50 325.00 270.50 313.15 0.2M
2023-09-15 279.95 283.00 271.60 274.50 0.0M
2023-09-14 281.95 281.95 272.00 277.25 0.0M
2023-09-13 273.70 279.30 269.85 276.50 0.0M
2023-09-12 288.00 288.00 269.95 271.90 0.0M
2023-09-11 277.00 287.05 277.00 284.35 0.0M
2023-09-08 283.30 283.75 277.55 280.05 0.0M
2023-09-07 282.20 287.50 279.00 280.55 0.0M
2023-09-06 278.00 283.80 276.00 280.00 0.0M
2023-09-05 274.00 282.90 272.10 276.75 0.0M
2023-09-04 285.00 294.25 278.00 279.85 0.0M
2023-09-01 281.00 287.90 281.00 284.85 0.0M
2023-08-31 279.65 285.90 277.85 281.25 0.0M
2023-08-30 282.30 288.25 281.55 283.65 0.0M
2023-08-29 279.20 287.90 279.20 282.95 0.0M
2023-08-28 286.10 287.45 277.40 279.35 0.0M
2023-08-25 288.35 288.40 277.60 284.60 0.0M
2023-08-24 293.00 296.25 283.00 285.05 0.0M
2023-08-23 287.25 296.95 287.25 293.85 0.0M
2023-08-22 285.50 293.25 285.45 291.25 0.0M
2023-08-21 287.45 289.30 282.85 285.50 0.0M
2023-08-18 280.90 293.85 280.45 287.45 0.1M
2023-08-17 276.50 283.85 274.90 282.85 0.0M
2023-08-16 267.95 279.95 265.55 276.50 0.0M
2023-08-14 273.45 279.70 264.75 266.45 0.0M
2023-08-11 285.50 286.10 270.35 273.40 0.0M
2023-08-10 287.55 293.80 283.10 285.50 0.0M
2023-08-09 275.00 295.75 275.00 290.60 0.0M
2023-08-08 283.00 285.20 273.95 279.00 0.0M
2023-08-07 297.05 307.80 292.10 293.75 0.0M
2023-08-04 295.00 305.80 289.35 297.90 0.0M
2023-08-03 279.00 304.65 279.00 294.10 0.1M
2023-08-02 275.45 285.20 271.80 279.50 0.0M
2023-08-01 263.05 277.00 263.05 275.75 0.0M
2023-07-31 261.05 280.00 260.85 274.50 0.1M
2023-07-28 255.10 262.80 255.10 260.10 0.0M
2023-07-27 256.60 258.55 255.35 257.70 0.0M
2023-07-26 256.35 258.30 253.00 255.05 0.0M
2023-07-25 269.95 270.90 250.90 253.55 0.0M
2023-07-24 258.10 271.00 258.10 265.15 0.0M
2023-07-21 264.30 265.05 260.00 260.75 0.0M
2023-07-20 272.30 275.05 263.50 265.55 0.0M
2023-07-19 262.05 277.35 261.10 273.60 0.0M
2023-07-18 276.45 276.45 258.95 260.75 0.0M
2023-07-17 260.25 284.70 260.00 272.65 0.0M
2023-07-14 251.55 259.05 251.00 257.95 0.0M
2023-07-13 250.80 262.70 248.75 250.00 0.0M
2023-07-12 253.05 254.95 245.85 247.90 0.0M
2023-07-11 254.95 257.05 250.25 251.20 0.0M
2023-07-10 252.20 255.70 250.25 253.45 0.0M
2023-07-07 255.90 257.45 250.30 250.75 0.0M
2023-07-06 263.90 265.05 255.05 255.90 0.0M
2023-07-05 265.00 265.05 257.00 258.90 0.0M
2023-07-04 263.20 269.50 259.95 264.55 0.0M
2023-07-03 256.05 269.70 253.00 261.70 0.0M
2023-06-30 250.15 270.00 250.05 255.30 0.0M
2023-06-28 255.40 258.85 251.50 252.15 0.0M
2023-06-27 247.55 258.05 247.55 255.80 0.0M
2023-06-26 247.20 251.40 245.05 246.85 0.0M
2023-06-23 250.00 255.45 246.05 247.80 0.0M
2023-06-22 261.55 265.70 252.00 255.45 0.0M
2023-06-21 264.60 269.00 258.65 259.90 0.0M
2023-06-20 255.85 266.05 255.80 263.20 0.0M
2023-06-19 251.10 258.55 251.10 257.30 0.0M
2023-06-16 261.00 261.75 248.95 254.45 0.0M
2023-06-15 256.55 263.10 256.20 258.30 0.0M
2023-06-14 262.00 262.85 254.20 255.65 0.0M
2023-06-13 264.45 272.00 258.25 261.35 0.1M
2023-06-12 237.05 267.80 234.10 263.45 0.0M
2023-06-09 227.95 238.35 224.95 235.60 0.0M
2023-06-08 228.60 229.35 225.60 227.15 0.0M
2023-06-07 228.95 229.90 226.90 228.40 0.0M
2023-06-06 233.90 233.90 222.70 228.25 0.0M
2023-06-05 229.00 234.50 224.00 225.85 0.0M
2023-06-02 223.50 228.20 221.90 223.50 0.0M
2023-06-01 219.10 223.55 218.95 221.45 0.0M
2023-05-31 221.95 221.95 216.80 217.20 0.0M
2023-05-30 222.50 223.50 220.05 220.75 0.0M
2023-05-29 222.20 226.95 220.60 221.80 0.0M
2023-05-26 221.05 222.20 218.00 219.80 0.0M
2023-05-25 226.95 227.35 218.40 219.40 0.0M
2023-05-24 226.65 228.95 225.75 226.90 0.0M
2023-05-23 228.75 234.00 222.55 226.75 0.0M
2023-05-22 228.00 229.65 223.00 223.85 0.0M
2023-05-19 215.05 231.15 215.05 229.35 0.0M
2023-05-18 216.35 235.50 214.35 217.40 0.0M
2023-05-17 226.95 231.35 209.10 217.25 0.0M
2023-05-16 233.80 233.80 222.45 225.20 0.0M
2023-05-15 234.75 243.45 229.40 231.65 0.0M
2023-05-12 228.35 235.90 224.70 234.10 0.0M
2023-05-11 222.05 229.15 222.05 227.30 0.0M
2023-05-10 227.60 228.80 224.15 225.45 0.0M
2023-05-09 222.30 232.00 222.30 225.40 0.0M
2023-05-08 222.05 229.40 222.05 226.10 0.0M
2023-05-05 225.05 230.95 223.00 225.15 0.0M
2023-05-04 239.60 239.60 226.20 229.05 0.0M
2023-05-03 228.30 233.95 225.50 227.10 0.0M
2023-05-02 228.55 231.40 226.85 228.10 0.0M
2023-04-28 224.45 229.75 222.10 225.10 0.0M
2023-04-27 224.00 229.25 218.70 221.65 0.0M
2023-04-26 220.95 230.00 219.70 222.70 0.0M
2023-04-25 224.25 226.35 219.50 220.85 0.0M
2023-04-24 213.05 226.00 213.05 223.50 0.0M
2023-04-21 221.55 222.00 215.60 219.20 0.0M
2023-04-20 215.90 226.50 215.90 221.45 0.0M
2023-04-19 220.65 220.65 215.60 216.25 0.0M
2023-04-18 217.40 227.50 215.20 218.00 0.0M
2023-04-17 212.10 218.25 212.00 217.50 0.0M
2023-04-13 223.60 224.05 217.00 219.35 0.0M
2023-04-12 221.15 227.15 218.00 222.90 0.0M
2023-04-11 219.10 227.65 219.10 221.90 0.0M
2023-04-10 210.45 229.30 210.45 224.45 0.0M
2023-04-06 202.05 216.15 201.15 214.60 0.0M
2023-04-05 199.30 205.75 199.30 203.40 0.0M
2023-04-03 191.05 199.15 190.45 196.50 0.0M
2023-03-31 194.05 200.50 188.50 190.00 0.0M
2023-03-29 197.50 202.15 190.70 193.85 0.0M
2023-03-28 203.95 204.20 195.30 196.70 0.0M
2023-03-27 208.80 208.80 202.30 203.25 0.0M
2023-03-24 217.10 225.00 205.50 208.30 0.0M
2023-03-23 209.85 211.80 209.05 210.50 0.0M
2023-03-22 209.65 212.60 209.05 209.90 0.0M
2023-03-21 212.25 213.15 207.20 208.85 0.0M
2023-03-20 215.00 216.05 209.05 210.60 0.0M
2023-03-17 217.80 219.75 213.10 215.65 0.0M
2023-03-16 214.35 217.50 212.35 215.25 0.0M
2023-03-15 221.05 224.00 214.25 215.80 0.0M
2023-03-14 222.90 223.75 217.50 219.55 0.0M
2023-03-13 233.15 233.15 219.80 221.75 0.0M
2023-03-10 236.05 238.75 233.05 233.80 0.0M
2023-03-09 238.10 244.10 235.60 239.60 0.0M
2023-03-08 238.75 238.80 233.45 236.90 0.0M
2023-03-06 240.65 244.65 236.55 238.75 0.0M
2023-03-03 242.00 245.10 236.35 240.65 0.0M
2023-03-02 220.65 241.15 216.75 235.65 0.0M
2023-03-01 215.65 222.00 215.15 220.30 0.0M
2023-02-28 213.80 217.70 211.95 213.45 0.0M
2023-02-27 219.95 219.95 213.10 214.90 0.0M
2023-02-24 225.40 225.40 217.25 220.65 0.0M
2023-02-23 223.00 227.35 222.10 223.35 0.0M
2023-02-22 226.35 227.60 221.00 222.85 0.0M
2023-02-21 215.75 233.10 215.75 226.35 0.0M
2023-02-20 217.15 217.15 213.25 214.90 0.0M
2023-02-17 219.75 223.00 215.80 216.45 0.0M
2023-02-16 212.60 224.40 212.60 217.40 0.0M
2023-02-15 236.15 236.15 206.90 208.30 0.0M
2023-02-14 233.85 236.10 225.80 227.30 0.0M
2023-02-13 237.40 237.70 230.10 233.00 0.0M
2023-02-10 238.65 242.85 235.60 236.75 0.0M
2023-02-09 235.95 244.00 231.95 239.90 0.0M
2023-02-08 235.90 236.75 231.80 234.15 0.0M
2023-02-07 234.50 237.95 231.80 234.45 0.0M
2023-02-06 237.00 240.90 232.55 234.05 0.0M
2023-02-03 240.00 242.00 232.55 236.00 0.0M
2023-02-02 234.10 248.00 233.90 237.75 0.0M
2023-02-01 244.00 248.00 232.35 233.50 0.0M
2023-01-31 236.35 240.35 233.50 239.10 0.0M
2023-01-30 236.65 241.75 234.30 236.80 0.0M
2023-01-27 242.05 243.40 234.95 236.45 0.0M
2023-01-25 241.00 244.55 238.00 241.80 0.0M
2023-01-24 245.00 246.55 240.70 242.90 0.0M
2023-01-23 236.65 242.90 235.90 238.75 0.0M
2023-01-20 241.25 241.30 235.05 236.55 0.0M
2023-01-19 241.85 243.75 240.05 241.60 0.0M
2023-01-18 243.95 245.95 239.20 241.85 0.0M
2023-01-17 245.00 246.00 242.35 243.10 0.0M
2023-01-16 248.65 248.65 245.85 245.85 0.0M
2023-01-13 245.10 264.50 243.70 247.15 0.0M
2023-01-12 245.20 247.55 242.80 245.45 0.0M
2023-01-11 244.40 247.05 242.85 244.40 0.0M
2023-01-10 246.30 250.70 242.25 243.20 0.0M
2023-01-09 244.30 250.15 242.55 245.80 0.0M
2023-01-06 247.65 248.10 242.20 243.60 0.0M
2023-01-05 252.15 252.15 246.00 249.10 0.0M
2023-01-04 252.50 254.50 250.05 251.30 0.0M
2023-01-03 255.75 257.55 251.95 252.05 0.0M
2023-01-02 253.10 257.30 250.20 254.05 0.0M