Price Data Selection & Download
Ramco Systems Share Price All Time Records & Statistics (Sep 2025 - Oct 2026)
258 daily OHLCV records on NSE from Sept. 2025 to Oct. 2026. Review Ramco Systems price earnings to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹967.50
July 07, 2026
NSE Exchange
Share Price All Time Low
₹342.10
March 30, 2026
NSE Exchange
Highest Volume Trading Day
30,482,382
June 29, 2026 • ₹793.20
NSE Exchange
Share Price History Data (Sep 2025 - Oct 2026)
RAMCOSYS daily open, high, low, close and volume (OHLCV) on NSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹546.00 | ₹562.80 | ₹546.00 | ₹555.30 | 39,282 |
| 2026-10-01 | ₹554.50 | ₹558.00 | ₹526.90 | ₹546.25 | 79,897 |
| 2026-09-30 | ₹556.00 | ₹572.30 | ₹552.20 | ₹554.60 | 42,408 |
| 2026-09-29 | ₹563.50 | ₹563.95 | ₹550.00 | ₹553.70 | 40,081 |
| 2026-09-28 | ₹580.00 | ₹582.45 | ₹560.00 | ₹563.80 | 33,612 |
| 2026-09-25 | ₹581.00 | ₹588.90 | ₹575.55 | ₹580.20 | 27,563 |
| 2026-09-24 | ₹594.00 | ₹597.45 | ₹575.55 | ₹581.35 | 48,525 |
| 2026-09-23 | ₹598.00 | ₹612.00 | ₹592.40 | ₹598.00 | 99,924 |
| 2026-09-22 | ₹564.00 | ₹592.40 | ₹564.00 | ₹592.40 | 92,608 |
| 2026-09-21 | ₹567.00 | ₹572.65 | ₹556.30 | ₹564.20 | 43,600 |
| 2026-09-18 | ₹563.00 | ₹570.00 | ₹557.00 | ₹567.25 | 51,781 |
| 2026-09-17 | ₹555.00 | ₹577.90 | ₹550.80 | ₹564.85 | 35,499 |
| 2026-09-16 | ₹566.90 | ₹567.80 | ₹543.95 | ₹558.65 | 62,642 |
| 2026-09-15 | ₹598.00 | ₹600.95 | ₹564.85 | ₹567.80 | 46,824 |
| 2026-09-11 | ₹610.00 | ₹610.55 | ₹591.00 | ₹594.55 | 41,056 |
| 2026-09-10 | ₹596.10 | ₹616.80 | ₹595.10 | ₹610.60 | 71,037 |
| 2026-09-09 | ₹609.15 | ₹609.50 | ₹595.00 | ₹596.70 | 58,410 |
| 2026-09-08 | ₹605.00 | ₹616.00 | ₹589.75 | ₹609.15 | 99,742 |
| 2026-09-07 | ₹604.00 | ₹620.00 | ₹600.60 | ₹604.35 | 84,590 |
| 2026-09-04 | ₹598.40 | ₹615.85 | ₹596.50 | ₹611.20 | 217,405 |
| 2026-09-03 | ₹583.10 | ₹592.00 | ₹580.05 | ₹586.55 | 65,997 |
| 2026-09-02 | ₹590.00 | ₹593.00 | ₹575.00 | ₹579.00 | 86,512 |
| 2026-09-01 | ₹576.00 | ₹597.50 | ₹575.00 | ₹590.95 | 131,563 |
| 2026-08-31 | ₹578.30 | ₹597.90 | ₹570.00 | ₹575.25 | 131,141 |
| 2026-08-28 | ₹556.25 | ₹584.00 | ₹556.25 | ₹578.40 | 177,179 |
| 2026-08-27 | ₹553.00 | ₹565.60 | ₹552.25 | ₹556.20 | 100,913 |
| 2026-08-26 | ₹559.20 | ₹568.90 | ₹549.60 | ₹553.10 | 90,396 |
| 2026-08-25 | ₹569.00 | ₹569.00 | ₹552.00 | ₹558.15 | 115,349 |
| 2026-08-24 | ₹554.95 | ₹570.80 | ₹547.60 | ₹570.05 | 377,827 |
| 2026-08-21 | ₹552.35 | ₹555.00 | ₹537.15 | ₹543.65 | 107,239 |
| 2026-08-20 | ₹569.00 | ₹573.90 | ₹547.15 | ₹552.35 | 157,995 |
| 2026-08-19 | ₹555.00 | ₹561.80 | ₹545.00 | ₹552.40 | 201,180 |
| 2026-08-18 | ₹593.10 | ₹598.00 | ₹564.50 | ₹564.50 | 245,543 |
| 2026-08-17 | ₹595.55 | ₹606.75 | ₹584.05 | ₹594.20 | 104,179 |
| 2026-08-14 | ₹595.75 | ₹611.00 | ₹583.30 | ₹595.70 | 129,582 |
| 2026-08-13 | ₹614.10 | ₹614.10 | ₹588.95 | ₹595.75 | 215,726 |
| 2026-08-12 | ₹650.85 | ₹652.50 | ₹619.90 | ₹619.90 | 147,493 |
| 2026-08-11 | ₹670.00 | ₹674.80 | ₹649.85 | ₹652.50 | 174,251 |
| 2026-08-10 | ₹637.00 | ₹669.75 | ₹628.00 | ₹669.75 | 221,924 |
| 2026-08-07 | ₹615.00 | ₹646.75 | ₹615.00 | ₹637.90 | 147,341 |
| 2026-08-06 | ₹630.00 | ₹640.00 | ₹610.10 | ₹626.50 | 408,857 |
| 2026-08-05 | ₹608.00 | ₹621.70 | ₹600.75 | ₹621.70 | 324,003 |
| 2026-08-04 | ₹564.85 | ₹592.10 | ₹564.85 | ₹592.10 | 173,859 |
| 2026-08-03 | ₹585.90 | ₹588.95 | ₹561.30 | ₹563.95 | 250,501 |
| 2026-07-31 | ₹609.00 | ₹609.00 | ₹579.55 | ₹580.90 | 362,532 |
| 2026-07-30 | ₹600.00 | ₹619.55 | ₹576.15 | ₹605.45 | 956,223 |
| 2026-07-29 | ₹601.00 | ₹622.70 | ₹581.35 | ₹590.05 | 1,071,046 |
| 2026-07-28 | ₹607.95 | ₹607.95 | ₹607.95 | ₹607.95 | 39,702 |
| 2026-07-27 | ₹668.90 | ₹696.30 | ₹639.90 | ₹639.90 | 1,208,773 |
| 2026-07-24 | ₹711.00 | ₹727.25 | ₹710.95 | ₹710.95 | 227,614 |
| 2026-07-23 | ₹813.00 | ₹818.75 | ₹772.50 | ₹789.90 | 465,138 |
| 2026-07-22 | ₹803.00 | ₹826.45 | ₹781.80 | ₹816.45 | 1,202,339 |
| 2026-07-21 | ₹804.00 | ₹807.90 | ₹788.00 | ₹796.40 | 444,144 |
| 2026-07-20 | ₹783.00 | ₹819.95 | ₹781.25 | ₹803.60 | 977,938 |
| 2026-07-17 | ₹835.00 | ₹836.70 | ₹777.55 | ₹789.05 | 988,353 |
| 2026-07-16 | ₹832.40 | ₹864.10 | ₹812.65 | ₹830.50 | 2,218,250 |
| 2026-07-15 | ₹836.60 | ₹849.90 | ₹805.70 | ₹815.45 | 1,269,976 |
| 2026-07-14 | ₹890.00 | ₹905.00 | ₹802.80 | ₹816.65 | 1,892,166 |
| 2026-07-13 | ₹806.05 | ₹886.15 | ₹806.05 | ₹886.15 | 2,369,609 |
| 2026-07-10 | ₹854.95 | ₹859.00 | ₹797.05 | ₹805.60 | 1,367,818 |
| 2026-07-09 | ₹874.00 | ₹890.00 | ₹823.65 | ₹837.35 | 1,563,756 |
| 2026-07-08 | ₹871.90 | ₹920.00 | ₹835.00 | ₹856.45 | 3,547,726 |
| 2026-07-07 | ₹908.40 | ₹967.50 | ₹863.10 | ₹880.05 | 5,842,534 |
| 2026-07-06 | ₹815.50 | ₹879.55 | ₹790.70 | ₹879.55 | 3,507,615 |
| 2026-07-03 | ₹807.00 | ₹821.45 | ₹785.15 | ₹799.60 | 3,408,695 |
| 2026-07-02 | ₹795.35 | ₹818.40 | ₹760.50 | ₹796.40 | 7,141,165 |
| 2026-07-01 | ₹815.50 | ₹832.25 | ₹778.00 | ₹795.30 | 6,237,810 |
| 2026-06-30 | ₹825.05 | ₹868.70 | ₹792.05 | ₹836.05 | 12,377,403 |
| 2026-06-29 | ₹714.90 | ₹836.90 | ₹714.90 | ₹793.20 | 30,482,382 |
| 2026-06-25 | ₹694.55 | ₹732.00 | ₹673.80 | ₹709.80 | 18,071,512 |
| 2026-06-24 | ₹562.00 | ₹673.80 | ₹562.00 | ₹673.80 | 9,776,201 |
| 2026-06-23 | ₹561.00 | ₹567.90 | ₹550.50 | ₹561.50 | 162,314 |
| 2026-06-22 | ₹560.50 | ₹568.00 | ₹553.00 | ₹558.65 | 125,300 |
| 2026-06-19 | ₹553.00 | ₹568.20 | ₹516.25 | ₹557.20 | 245,907 |
| 2026-06-18 | ₹572.05 | ₹576.00 | ₹555.50 | ₹560.75 | 106,268 |
| 2026-06-17 | ₹578.00 | ₹591.60 | ₹562.60 | ₹570.30 | 508,569 |
| 2026-06-16 | ₹551.55 | ₹575.50 | ₹542.25 | ₹570.95 | 406,565 |
| 2026-06-15 | ₹566.00 | ₹582.00 | ₹543.55 | ₹548.15 | 312,179 |
| 2026-06-12 | ₹561.00 | ₹581.50 | ₹551.00 | ₹562.15 | 463,028 |
| 2026-06-11 | ₹541.00 | ₹567.60 | ₹535.80 | ₹549.80 | 398,158 |
| 2026-06-10 | ₹538.00 | ₹573.95 | ₹536.55 | ₹542.80 | 513,781 |
| 2026-06-09 | ₹555.00 | ₹562.50 | ₹526.00 | ₹540.55 | 600,786 |
| 2026-06-08 | ₹553.00 | ₹586.00 | ₹539.70 | ₹563.00 | 3,426,951 |
| 2026-06-05 | ₹480.90 | ₹571.95 | ₹478.05 | ₹562.25 | 10,906,275 |
| 2026-06-04 | ₹448.95 | ₹487.00 | ₹448.00 | ₹476.65 | 236,420 |
| 2026-06-03 | ₹461.00 | ₹461.00 | ₹441.65 | ₹448.05 | 76,012 |
| 2026-06-02 | ₹442.80 | ₹473.15 | ₹440.50 | ₹461.05 | 166,767 |
| 2026-06-01 | ₹457.90 | ₹464.90 | ₹444.10 | ₹447.05 | 92,256 |
| 2026-05-29 | ₹460.70 | ₹480.00 | ₹450.60 | ₹455.05 | 239,356 |
| 2026-05-27 | ₹471.00 | ₹476.90 | ₹456.30 | ₹461.25 | 206,717 |
| 2026-05-26 | ₹476.05 | ₹494.80 | ₹465.60 | ₹474.20 | 401,284 |
| 2026-05-25 | ₹489.35 | ₹515.80 | ₹473.00 | ₹484.25 | 4,609,704 |
| 2026-05-22 | ₹425.00 | ₹469.90 | ₹413.05 | ₹469.90 | 2,680,663 |
| 2026-05-21 | ₹394.75 | ₹398.40 | ₹389.15 | ₹391.60 | 45,197 |
| 2026-05-20 | ₹394.50 | ₹399.90 | ₹386.50 | ₹392.95 | 37,654 |
| 2026-05-19 | ₹384.50 | ₹403.50 | ₹384.15 | ₹394.35 | 46,812 |
| 2026-05-18 | ₹380.00 | ₹387.00 | ₹371.05 | ₹384.70 | 40,077 |
| 2026-05-15 | ₹384.50 | ₹389.25 | ₹376.95 | ₹381.00 | 43,761 |
| 2026-05-14 | ₹380.00 | ₹390.50 | ₹376.85 | ₹384.35 | 88,240 |
| 2026-05-13 | ₹380.25 | ₹389.35 | ₹377.35 | ₹379.80 | 37,259 |
| 2026-05-12 | ₹401.40 | ₹406.45 | ₹379.10 | ₹381.80 | 71,406 |
| 2026-05-11 | ₹411.50 | ₹413.30 | ₹399.00 | ₹401.40 | 57,562 |
| 2026-05-08 | ₹417.00 | ₹420.35 | ₹409.55 | ₹412.10 | 37,077 |
| 2026-05-07 | ₹411.95 | ₹419.80 | ₹407.75 | ₹414.70 | 53,728 |
| 2026-05-06 | ₹404.35 | ₹415.00 | ₹398.50 | ₹411.45 | 58,289 |
| 2026-05-05 | ₹406.50 | ₹410.05 | ₹402.00 | ₹404.25 | 29,010 |
| 2026-05-04 | ₹413.00 | ₹415.50 | ₹403.05 | ₹406.45 | 65,263 |
| 2026-04-30 | ₹414.90 | ₹416.10 | ₹403.90 | ₹411.75 | 29,170 |
| 2026-04-29 | ₹419.65 | ₹423.85 | ₹412.50 | ₹414.90 | 25,304 |
| 2026-04-28 | ₹426.50 | ₹429.50 | ₹418.00 | ₹419.65 | 27,304 |
| 2026-04-27 | ₹418.50 | ₹432.55 | ₹417.00 | ₹426.70 | 38,240 |
| 2026-04-24 | ₹426.50 | ₹428.80 | ₹414.25 | ₹419.15 | 33,135 |
| 2026-04-23 | ₹426.10 | ₹433.45 | ₹425.05 | ₹426.60 | 48,122 |
| 2026-04-22 | ₹431.00 | ₹434.90 | ₹425.50 | ₹431.50 | 32,851 |
| 2026-04-21 | ₹421.50 | ₹434.95 | ₹421.25 | ₹431.10 | 38,069 |
| 2026-04-20 | ₹431.50 | ₹437.00 | ₹418.50 | ₹421.35 | 77,323 |
| 2026-04-17 | ₹438.35 | ₹448.00 | ₹435.60 | ₹438.70 | 60,906 |
| 2026-04-16 | ₹433.70 | ₹444.00 | ₹432.10 | ₹438.35 | 49,266 |
| 2026-04-15 | ₹432.80 | ₹449.00 | ₹427.40 | ₹431.55 | 165,663 |
| 2026-04-13 | ₹419.00 | ₹434.10 | ₹407.15 | ₹425.20 | 62,162 |
| 2026-04-10 | ₹426.50 | ₹436.50 | ₹425.10 | ₹430.35 | 55,148 |
| 2026-04-09 | ₹424.15 | ₹431.60 | ₹418.05 | ₹426.10 | 56,746 |
| 2026-04-08 | ₹424.00 | ₹429.20 | ₹411.30 | ₹424.15 | 113,724 |
| 2026-04-07 | ₹384.00 | ₹420.45 | ₹380.00 | ₹409.35 | 330,248 |
| 2026-04-06 | ₹365.00 | ₹388.70 | ₹357.50 | ₹384.75 | 152,244 |
| 2026-04-02 | ₹360.00 | ₹368.00 | ₹346.55 | ₹365.05 | 54,541 |
| 2026-04-01 | ₹350.50 | ₹369.00 | ₹350.00 | ₹363.25 | 67,082 |
| 2026-03-30 | ₹368.00 | ₹368.00 | ₹342.10 | ₹344.05 | 125,742 |
| 2026-03-27 | ₹379.80 | ₹379.80 | ₹361.10 | ₹368.00 | 115,648 |
| 2026-03-25 | ₹381.05 | ₹390.85 | ₹377.00 | ₹379.75 | 118,608 |
| 2026-03-24 | ₹374.80 | ₹389.00 | ₹373.80 | ₹379.10 | 108,012 |
| 2026-03-23 | ₹394.50 | ₹394.50 | ₹368.75 | ₹370.75 | 72,230 |
| 2026-03-20 | ₹405.70 | ₹416.80 | ₹391.35 | ₹394.70 | 78,674 |
| 2026-03-19 | ₹410.00 | ₹410.95 | ₹401.75 | ₹405.15 | 54,655 |
| 2026-03-18 | ₹407.50 | ₹423.00 | ₹404.95 | ₹413.30 | 90,428 |
| 2026-03-17 | ₹405.00 | ₹414.45 | ₹395.00 | ₹407.45 | 65,709 |
| 2026-03-16 | ₹410.50 | ₹412.00 | ₹396.05 | ₹402.00 | 74,052 |
| 2026-03-13 | ₹418.40 | ₹426.35 | ₹408.40 | ₹411.45 | 110,966 |
| 2026-03-12 | ₹419.00 | ₹434.80 | ₹410.30 | ₹418.05 | 136,077 |
| 2026-03-11 | ₹436.40 | ₹436.40 | ₹412.50 | ₹419.40 | 211,170 |
| 2026-03-10 | ₹405.15 | ₹445.00 | ₹398.65 | ₹429.95 | 706,882 |
| 2026-03-09 | ₹394.90 | ₹407.90 | ₹386.00 | ₹402.85 | 92,057 |
| 2026-03-06 | ₹412.80 | ₹426.70 | ₹401.20 | ₹405.15 | 95,923 |
| 2026-03-05 | ₹437.55 | ₹446.50 | ₹414.50 | ₹416.95 | 151,770 |
| 2026-03-04 | ₹430.50 | ₹442.00 | ₹423.50 | ₹435.40 | 120,751 |
| 2026-03-02 | ₹420.10 | ₹445.00 | ₹415.00 | ₹440.85 | 66,853 |
| 2026-02-27 | ₹452.90 | ₹456.90 | ₹442.00 | ₹445.80 | 69,497 |
| 2026-02-26 | ₹459.50 | ₹465.90 | ₹441.00 | ₹451.90 | 100,648 |
| 2026-02-25 | ₹461.70 | ₹472.35 | ₹443.50 | ₹459.05 | 196,783 |
| 2026-02-24 | ₹511.35 | ₹511.35 | ₹456.50 | ₹463.00 | 330,619 |
| 2026-02-23 | ₹510.50 | ₹529.95 | ₹506.25 | ₹510.85 | 90,532 |
| 2026-02-20 | ₹518.50 | ₹520.70 | ₹505.00 | ₹510.95 | 74,798 |
| 2026-02-19 | ₹537.00 | ₹548.80 | ₹513.65 | ₹517.40 | 113,875 |
| 2026-02-18 | ₹518.50 | ₹544.00 | ₹515.95 | ₹533.75 | 179,619 |
| 2026-02-17 | ₹517.40 | ₹529.00 | ₹510.00 | ₹518.35 | 50,695 |
| 2026-02-16 | ₹523.60 | ₹535.75 | ₹510.10 | ₹517.55 | 111,307 |
| 2026-02-13 | ₹543.50 | ₹544.10 | ₹518.80 | ₹523.60 | 70,966 |
| 2026-02-12 | ₹557.35 | ₹563.85 | ₹544.95 | ₹545.45 | 62,325 |
| 2026-02-11 | ₹547.00 | ₹575.00 | ₹546.50 | ₹561.55 | 185,494 |
| 2026-02-10 | ₹514.70 | ₹559.95 | ₹508.90 | ₹547.90 | 445,834 |
| 2026-02-09 | ₹521.00 | ₹534.00 | ₹505.00 | ₹510.35 | 216,774 |
| 2026-02-06 | ₹565.50 | ₹566.15 | ₹515.00 | ₹519.25 | 193,978 |
| 2026-02-05 | ₹565.00 | ₹574.70 | ₹552.75 | ₹568.25 | 245,653 |
| 2026-02-04 | ₹520.00 | ₹584.90 | ₹506.80 | ₹565.85 | 1,871,027 |
| 2026-02-03 | ₹500.00 | ₹507.00 | ₹481.90 | ₹501.35 | 1,341,336 |
| 2026-02-02 | ₹476.95 | ₹489.75 | ₹465.00 | ₹486.25 | 380,998 |
| 2026-02-01 | ₹460.50 | ₹489.90 | ₹455.00 | ₹479.95 | 134,069 |
| 2026-01-30 | ₹436.35 | ₹497.25 | ₹415.10 | ₹466.75 | 987,324 |
| 2026-01-29 | ₹430.00 | ₹499.50 | ₹426.00 | ₹440.30 | 2,869,010 |
| 2026-01-28 | ₹423.55 | ₹434.10 | ₹420.00 | ₹425.10 | 60,349 |
| 2026-01-27 | ₹410.85 | ₹431.50 | ₹408.00 | ₹425.00 | 74,732 |
| 2026-01-23 | ₹438.20 | ₹439.95 | ₹401.25 | ₹408.45 | 84,568 |
| 2026-01-22 | ₹432.50 | ₹452.10 | ₹430.00 | ₹438.75 | 86,768 |
| 2026-01-21 | ₹452.50 | ₹452.50 | ₹419.85 | ₹428.05 | 121,955 |
| 2026-01-20 | ₹476.50 | ₹477.50 | ₹448.90 | ₹452.70 | 56,697 |
| 2026-01-19 | ₹491.00 | ₹493.50 | ₹475.95 | ₹477.30 | 20,448 |
| 2026-01-16 | ₹480.55 | ₹495.20 | ₹479.15 | ₹490.50 | 55,808 |
| 2026-01-14 | ₹486.35 | ₹488.40 | ₹475.00 | ₹480.55 | 43,275 |
| 2026-01-13 | ₹500.50 | ₹504.45 | ₹477.20 | ₹486.35 | 82,140 |
| 2026-01-12 | ₹500.00 | ₹504.95 | ₹483.55 | ₹498.80 | 74,747 |
| 2026-01-09 | ₹512.50 | ₹517.80 | ₹491.20 | ₹498.00 | 90,566 |
| 2026-01-08 | ₹528.50 | ₹533.00 | ₹506.50 | ₹513.00 | 72,329 |
| 2026-01-07 | ₹535.45 | ₹542.95 | ₹527.00 | ₹531.15 | 47,717 |
| 2026-01-06 | ₹540.00 | ₹548.90 | ₹526.40 | ₹535.45 | 70,391 |
| 2026-01-05 | ₹573.50 | ₹576.45 | ₹535.05 | ₹540.40 | 94,844 |
| 2026-01-02 | ₹568.30 | ₹577.40 | ₹568.25 | ₹573.55 | 37,017 |
| 2026-01-01 | ₹568.50 | ₹578.80 | ₹566.00 | ₹568.30 | 36,578 |
Ramco Systems Share Price Performance Analysis (Sep 2025 - Oct 2026)
RAMCOSYS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-2.29%
₹568.30 → ₹555.30
Year to Date
Price Volatility
23.47%
Medium Volatility
Year to Date
Average Daily Volume
897,677
Year to Date Average
NSE Exchange
Ramco Systems Share Price History – Frequently Asked Questions
Common questions about RAMCOSYS historical data and records. For live price, key ratios and fundamentals, see Ramco Systems share price chart.
What is the all-time high share price of Ramco Systems (RAMCOSYS)?
The all-time high share price of Ramco Systems was ₹967.5 recorded on July 07, 2026 on the NSE exchange.
What is the all-time low share price of Ramco Systems (RAMCOSYS)?
The all-time low share price of Ramco Systems was ₹342.1 recorded on March 30, 2026 on the NSE exchange.
How can I download RAMCOSYS historical share price data?
You can download Ramco Systems historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for RAMCOSYS shares?
The highest trading volume day for Ramco Systems was 30,482,382 shares traded on June 29, 2026 on the NSE exchange, with share price at ₹793.2.