Stockint.com

Loading a wholistic market research tool


Research

Stock History for: RAMCOSYS, Ramco Systems Limited, INE246B01019, Listing: 12-Apr-2000

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Information Technology Band: 20 High52 Price: 666.3 Mkt_Cap Category: Others
Sector: Information Technology Lot Size: 1 High52 Date: 06-Nov-2025 Bumper: 614.2; Drift%: -0.81
Industry: IT - Software Face Value: 10; VWAP21: Low52 Price: 270.0 Barrier: -; Drift%: -
Basic Industry: Software Products Total Equity: 37,362,661 Low52 Date: 03-Mar-2025 SHP: 53.1 / 9.88 / 5.77 / 31.27
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 441.75 / 270.0 Month: 564.8 / 416.1 Week: 647.75 / 570.4 Day: 612.95 / 587.05 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 591.25 612.95 587.05 609.25 603.56 3.39 2,276.32 61,389 10.69 28,420 28,420.00 1.72 24
2 11-Nov 598.25 604.00 569.25 589.25 581.92 -1.64 2,201.59 158,936 27.67 62,356 62,356.00 3.63 53
3 10-Nov 621.50 629.50 595.00 599.10 607.97 -4.04 2,238.40 81,980 14.27 41,939 41,939.00 2.55 36
4 07-Nov 636.40 636.90 612.10 624.30 621.32 -2.42 2,332.55 115,146 20.05 42,923 42,923.00 2.67 37
5 06-Nov 636.00 666.30 624.15 639.75 649.40 5.61 2,390.28 711,863 123.93 192,868 192,868.00 12.52 165
6 04-Nov 619.80 629.30 601.35 605.75 616.91 -2.26 2,263.24 88,842 15.47 37,015 37,015.00 2.28 32
7 03-Nov 634.70 640.90 614.20 619.75 626.90 -0.90 2,315.55 85,890 14.95 43,425 43,425.00 2.72 37
8 31-Oct 616.00 646.60 616.00 625.35 632.50 1.09 2,336.47 117,570 20.47 38,411 38,411.00 2.43 33
9 30-Oct 643.90 646.85 608.65 618.60 622.56 -3.20 2,311.25 112,952 19.66 50,775 50,775.00 3.16 43
10 29-Oct 647.75 647.75 626.25 639.05 636.41 -0.34 2,387.66 137,995 24.02 71,172 71,172.00 4.53 61
11 28-Oct 586.50 642.15 585.00 641.20 631.30 9.83 2,395.69 416,589 72.53 193,512 193,512.00 12.22 165
12 27-Oct 582.90 586.50 570.40 583.80 578.21 0.63 2,181.23 38,955 6.78 17,140 17,140.00 0.99 15
13 24-Oct 595.60 599.90 566.95 580.15 578.71 -2.77 2,167.59 51,078 8.89 23,903 23,903.00 1.38 20
14 23-Oct 599.95 621.00 592.00 596.65 605.02 -0.28 2,229.24 99,674 17.35 34,078 34,078.00 2.06 29
15 21-Oct 590.50 612.00 583.85 598.35 603.56 3.18 2,235.59 108,887 18.96 51,761 51,761.00 3.12 44
16 20-Oct 590.50 604.95 567.65 579.90 578.12 -0.75 2,166.66 56,196 9.78 28,041 28,041.00 1.62 24
17 17-Oct 594.00 605.00 574.05 584.30 589.93 0.25 2,183.10 131,050 22.82 42,877 42,877.00 2.53 37
18 16-Oct 569.90 609.00 555.25 582.85 589.59 4.70 2,177.68 281,337 48.98 95,546 95,546.00 5.63 82
19 15-Oct 545.50 577.00 541.35 556.70 559.76 3.03 2,079.98 113,726 19.80 42,464 42,464.00 2.38 36
20 14-Oct 559.80 565.40 535.50 540.35 545.76 -2.77 2,018.89 40,809 7.10 20,916 20,916.00 1.14 18
21 13-Oct 570.30 570.50 546.25 555.75 555.12 -1.75 2,076.43 70,151 12.21 32,143 32,143.00 1.78 27
22 10-Oct 590.00 595.00 560.15 565.65 576.36 -3.65 2,113.42 112,496 19.58 55,077 55,077.00 3.17 47
23 09-Oct 563.40 605.55 545.55 587.05 578.00 5.82 2,193.38 458,238 79.78 174,860 174,860.00 10.00 149
24 08-Oct 507.05 554.75 507.05 554.75 547.27 9.99 2,072.69 254,397 44.29 152,924 152,924.00 8.37 131
25 07-Oct 509.50 516.95 499.80 504.35 506.26 -0.94 1,884.39 26,454 4.61 13,172 13,172.00 0.67 11
26 06-Oct 522.95 529.90 501.60 509.15 514.35 -2.15 1,902.32 44,570 7.76 23,768 23,768.00 1.22 20
27 03-Oct 503.45 525.40 502.10 520.35 517.80 3.29 1,944.17 63,436 11.04 29,169 29,169.00 1.51 25
28 01-Oct 496.50 505.50 489.25 503.80 499.22 2.00 1,882.33 30,663 5.34 17,966 17,966.00 0.90 15
29 30-Sep 486.00 503.15 484.25 493.90 493.23 0.79 1,845.34 34,998 6.09 21,636 21,636.00 1.07 18
30 29-Sep 493.55 520.60 483.35 490.05 503.59 -1.22 1,830.96 73,836 12.85 31,870 31,870.00 1.60 27
31 26-Sep 481.60 503.80 475.70 496.10 492.88 3.01 1,853.56 111,949 19.49 60,814 60,814.00 3.00 52
32 25-Sep 486.00 506.55 479.00 481.60 497.64 -0.18 1,799.39 136,042 23.68 59,908 59,908.00 2.98 51
33 24-Sep 510.50 512.35 481.45 482.45 489.89 -4.80 1,802.56 90,244 15.71 58,397 58,397.00 2.86 50
34 23-Sep 519.45 528.70 502.50 506.75 512.50 -0.78 1,893.35 70,000 12.19 43,915 43,915.00 2.25 38
35 22-Sep 517.20 536.40 505.00 510.75 520.32 -2.05 1,908.30 112,552 19.59 62,597 62,597.00 3.26 54
36 19-Sep 554.95 564.80 521.45 521.45 540.20 -5.00 1,948.28 187,984 32.73 100,764 100,764.00 5.44 86
37 18-Sep 532.00 548.90 525.40 548.90 544.09 4.99 2,050.84 170,257 29.64 113,293 113,293.00 6.16 97
38 17-Sep 500.35 522.80 491.65 522.80 514.27 4.99 1,953.32 232,590 40.49 124,770 124,770.00 6.42 107
39 16-Sep 474.55 498.15 470.00 497.95 493.69 4.95 1,860.47 210,754 36.69 130,967 130,967.00 6.47 112
40 15-Sep 463.20 480.00 457.55 474.45 473.30 2.47 1,772.67 83,689 14.57 59,066 59,066.00 2.80 51
41 12-Sep 460.00 473.00 455.05 463.00 466.11 2.54 1,729.00 54,792 9.54 33,386 33,386.00 1.56 29
42 11-Sep 450.50 468.00 447.95 451.55 458.34 0.76 1,687.11 71,634 12.47 43,509 43,509.00 1.99 37
43 10-Sep 457.00 463.20 445.15 448.15 452.80 -1.69 1,674.41 40,768 7.10 27,906 27,906.00 1.26 24
44 09-Sep 449.50 470.00 449.45 455.85 461.16 1.46 1,703.18 111,371 19.39 80,820 80,820.00 3.73 69
45 08-Sep 428.35 449.75 421.05 449.30 441.67 4.89 1,678.70 64,217 11.18 0 0.00 0.00 55
46 05-Sep 425.00 434.95 422.00 428.35 427.19 2.00 1,600.43 15,407 2.68 0 0.00 0.00 13
47 04-Sep 430.50 432.50 419.00 419.95 421.14 -2.41 1,569.04 14,544 2.53 0 0.00 0.00 12
48 03-Sep 430.50 438.00 426.00 430.30 432.65 0.15 1,607.72 20,173 3.51 0 0.00 0.00 17
49 02-Sep 416.10 435.00 416.10 429.65 429.27 0.37 1,605.29 20,820 3.62 0 0.00 0.00 18
50 01-Sep 420.00 434.90 418.45 428.05 430.32 1.83 1,599.31 17,283 3.01 0 0.00 0.00 15
51 29-Aug 430.50 433.50 412.50 420.35 423.36 -2.24 1,570.54 16,975 2.96 0 0.00 0.00 15
52 28-Aug 430.05 436.50 425.50 430.00 430.13 0.00 1,606.00 26,518 4.62 0 0.00 0.00 23
53 26-Aug 411.10 450.00 411.10 430.00 428.34 0.00 1,606.00 40,823 7.11 0 0.00 0.00 35
54 25-Aug 438.00 438.00 427.50 430.00 430.65 -1.06 1,606.00 19,041 3.31 0 0.00 0.00 16
55 22-Aug 419.05 446.00 419.05 434.60 438.12 2.21 1,623.78 47,896 8.34 0 0.00 0.00 41
56 21-Aug 426.50 430.00 421.05 425.20 425.88 -1.07 1,588.66 28,038 4.88 0 0.00 0.00 24
57 20-Aug 436.50 441.95 424.00 429.80 429.76 -2.86 1,605.85 29,279 5.10 0 0.00 0.00 25
58 19-Aug 447.40 447.40 425.00 442.45 443.46 3.84 1,653.11 79,557 13.85 0 0.00 0.00 68
59 18-Aug 408.50 426.10 402.10 426.10 421.53 4.99 1,592.02 64,580 11.24 0 0.00 0.00 55
60 14-Aug 413.90 418.45 402.10 405.85 408.34 -2.28 1,516.36 12,587 2.19 0 0.00 0.00 11
61 13-Aug 410.50 419.40 405.50 415.30 415.37 3.27 1,551.67 57,655 10.04 0 0.00 0.00 49
62 12-Aug 383.50 402.15 383.50 402.15 399.16 5.00 1,502.54 49,765 8.66 0 0.00 0.00 43
63 11-Aug 389.00 406.50 377.10 383.00 390.87 -1.15 1,430.00 19,099 3.33 0 0.00 0.00 16
64 08-Aug 380.10 399.40 378.50 387.45 389.97 1.85 1,447.62 28,005 4.88 0 0.00 0.00 24
65 07-Aug 380.50 383.50 377.50 380.40 379.85 0.17 1,421.28 5,743 1.00 0 0.00 0.00 5
66 06-Aug 389.00 396.00 378.50 379.75 385.23 -2.54 1,418.85 11,176 1.95 0 0.00 0.00 9
67 05-Aug 393.50 397.90 386.55 389.65 392.62 -0.68 1,455.84 8,986 1.56 0 0.00 0.00 8

Similar Stocks: OFSS    INTENTECH    IRIS    NUCLEUS    QUICKHEAL    RAMCOSYS    SUBEXLTD    UNIECOM    VIRINCHI    XELPMOC    MAPMYINDIA    TANLA    TRUST    VGINFOTECH   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com