RAMCOSYS.NS(RAMCOSYS.NS)
RAMCOSYS.NS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/15/2026 | $836.60 | $849.90 | $805.70 | $815.45 | 1.27M |
| 7/14/2026 | $890.00 | $905.00 | $802.80 | $816.65 | 1.89M |
| 7/13/2026 | $806.05 | $886.15 | $806.05 | $886.15 | 2.37M |
| 7/10/2026 | $854.95 | $859.00 | $797.05 | $805.60 | 1.37M |
| 7/9/2026 | $874.00 | $890.00 | $823.65 | $837.35 | 1.56M |
| 7/8/2026 | $871.90 | $920.00 | $835.00 | $856.45 | 3.55M |
| 7/7/2026 | $908.40 | $967.50 | $863.10 | $880.05 | 5.84M |
| 7/6/2026 | $815.50 | $879.55 | $790.70 | $879.55 | 3.51M |
| 7/3/2026 | $807.00 | $821.45 | $785.15 | $799.60 | 3.41M |
| 7/2/2026 | $795.35 | $818.40 | $760.50 | $796.40 | 7.14M |
| 7/1/2026 | $815.50 | $832.25 | $778.00 | $795.30 | 6.24M |
| 6/30/2026 | $825.05 | $868.70 | $792.05 | $836.05 | 12.38M |
| 6/29/2026 | $714.90 | $836.90 | $714.90 | $793.20 | 30.48M |
| 6/25/2026 | $694.55 | $732.00 | $673.80 | $709.80 | 18.07M |
| 6/24/2026 | $562.00 | $673.80 | $562.00 | $673.80 | 9.78M |
| 6/23/2026 | $561.00 | $567.90 | $550.50 | $561.50 | 162,314 |
| 6/22/2026 | $560.50 | $568.00 | $553.00 | $558.65 | 125,300 |
| 6/19/2026 | $553.00 | $568.20 | $516.25 | $557.20 | 245,907 |
| 6/18/2026 | $572.05 | $576.00 | $555.50 | $560.75 | 106,268 |
| 6/17/2026 | $578.00 | $591.60 | $562.60 | $570.30 | 508,569 |
| 6/16/2026 | $551.55 | $575.50 | $542.25 | $570.95 | 406,565 |
| 6/15/2026 | $566.00 | $582.00 | $543.55 | $548.15 | 312,179 |
| 6/12/2026 | $561.00 | $581.50 | $551.00 | $562.15 | 463,028 |
| 6/11/2026 | $541.00 | $567.60 | $535.80 | $549.80 | 398,158 |
| 6/10/2026 | $538.00 | $573.95 | $536.55 | $542.80 | 513,781 |
| 6/9/2026 | $555.00 | $562.50 | $526.00 | $540.55 | 600,786 |
| 6/8/2026 | $553.00 | $586.00 | $539.70 | $563.00 | 3.43M |
| 6/5/2026 | $480.90 | $571.95 | $478.05 | $562.25 | 10.91M |
| 6/4/2026 | $448.95 | $487.00 | $448.00 | $476.65 | 236,420 |
| 6/3/2026 | $461.00 | $461.00 | $441.65 | $448.05 | 76,012 |
| 6/2/2026 | $442.80 | $473.15 | $440.50 | $461.05 | 166,767 |
| 6/1/2026 | $457.90 | $464.90 | $444.10 | $447.05 | 92,256 |
| 5/29/2026 | $460.70 | $480.00 | $450.60 | $455.05 | 239,356 |
| 5/27/2026 | $471.00 | $476.90 | $456.30 | $461.25 | 206,717 |
| 5/26/2026 | $476.05 | $494.80 | $465.60 | $474.20 | 401,284 |
| 5/25/2026 | $489.35 | $515.80 | $473.00 | $484.25 | 4.61M |
| 5/22/2026 | $425.00 | $469.90 | $413.05 | $469.90 | 2.68M |
| 5/21/2026 | $394.75 | $398.40 | $389.15 | $391.60 | 45,197 |
| 5/20/2026 | $394.50 | $399.90 | $386.50 | $392.95 | 37,654 |
| 5/19/2026 | $384.50 | $403.50 | $384.15 | $394.35 | 46,812 |
| 5/18/2026 | $380.00 | $387.00 | $371.05 | $384.70 | 40,120 |
| 5/15/2026 | $384.50 | $389.25 | $376.95 | $381.00 | 43,855 |
| 5/14/2026 | $380.00 | $390.50 | $376.85 | $384.35 | 88,240 |
| 5/13/2026 | $380.25 | $389.35 | $377.35 | $379.80 | 37,259 |
| 5/12/2026 | $401.40 | $406.45 | $379.10 | $381.80 | 71,440 |
| 5/11/2026 | $411.50 | $413.30 | $399.00 | $401.40 | 58,040 |
| 5/8/2026 | $417.00 | $420.35 | $409.55 | $412.10 | 37,123 |
| 5/7/2026 | $411.95 | $419.80 | $407.75 | $414.70 | 53,937 |
| 5/6/2026 | $404.35 | $415.00 | $398.50 | $411.45 | 58,289 |
| 5/5/2026 | $406.50 | $410.05 | $402.00 | $404.25 | 29,010 |
| 5/4/2026 | $413.00 | $415.50 | $403.05 | $406.45 | 65,265 |
| 4/30/2026 | $414.90 | $416.10 | $403.90 | $411.75 | 29,170 |
| 4/29/2026 | $419.65 | $423.85 | $412.50 | $414.90 | 25,304 |
| 4/28/2026 | $426.50 | $429.50 | $418.00 | $419.65 | 27,304 |
| 4/27/2026 | $418.50 | $432.55 | $417.00 | $426.70 | 38,240 |
| 4/24/2026 | $426.50 | $428.80 | $414.25 | $419.15 | 33,135 |
| 4/23/2026 | $426.10 | $433.45 | $425.05 | $426.60 | 48,157 |
| 4/22/2026 | $431.00 | $434.90 | $425.50 | $431.50 | 32,854 |
| 4/21/2026 | $421.50 | $434.95 | $421.25 | $431.10 | 38,103 |
| 4/20/2026 | $431.50 | $437.00 | $418.50 | $421.35 | 77,340 |
| 4/17/2026 | $438.35 | $448.00 | $435.60 | $438.70 | 60,980 |
| 4/16/2026 | $433.70 | $444.00 | $432.10 | $438.35 | 49,266 |