NSE: RAMCOSYS | Series: EQ
-
LTP
353.00
9.60 (2.8 %) -
Open
336.50
333.00 -
High
373.95
349.95 -
Low
332.50
332.50 -
Close
352.15
343.40 -
52W High
523.00
04 Dec, 2024 -
52W Low
270.00
03 Mar, 2025
Upper Circuit: 412.08
Lower Circuit: 274.72
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 336.50 | 373.95 | 332.50 | 353.00 | 352.15 | 8.75 | 2.55 | 523.00 | 270.00 | 145,253 | 5.18 Crore | 8,481 |
| 02 Apr, 2025 | 333.00 | 349.95 | 332.50 | 344.00 | 343.40 | 12.45 | 3.76 | 523.00 | 270.00 | 55,465 | 1.90 Crore | 4,287 |
| 01 Apr, 2025 | 330.40 | 344.95 | 328.20 | 330.30 | 330.95 | 0.05 | 0.02 | 523.00 | 270.00 | 49,490 | 1.67 Crore | 3,710 |
| 28 Mar, 2025 | 351.90 | 353.00 | 329.00 | 332.00 | 330.90 | -20.20 | -5.75 | 523.00 | 270.00 | 75,403 | 2.55 Crore | 4,092 |
| 27 Mar, 2025 | 338.65 | 354.00 | 328.65 | 349.50 | 351.10 | 11.60 | 3.42 | 523.00 | 270.00 | 102,376 | 3.52 Crore | 7,667 |
| 26 Mar, 2025 | 344.50 | 358.00 | 332.95 | 338.00 | 339.50 | -1.00 | -0.29 | 523.00 | 270.00 | 361,115 | 12.52 Crore | 18,299 |
| 25 Mar, 2025 | 312.00 | 346.85 | 303.10 | 336.40 | 340.50 | 29.65 | 9.54 | 523.00 | 270.00 | 381,262 | 12.73 Crore | 13,673 |
| 24 Mar, 2025 | 311.00 | 319.85 | 310.30 | 310.30 | 310.85 | 0.60 | 0.19 | 523.00 | 270.00 | 156,217 | 4.90 Crore | 3,610 |
| 21 Mar, 2025 | 309.80 | 314.95 | 309.00 | 312.00 | 310.25 | 0.35 | 0.11 | 523.00 | 270.00 | 37,633 | 1.17 Crore | 2,574 |
| 20 Mar, 2025 | 308.45 | 318.00 | 307.20 | 308.85 | 309.90 | 3.40 | 1.11 | 523.00 | 270.00 | 43,902 | 1.37 Crore | 4,238 |
| 19 Mar, 2025 | 298.50 | 308.30 | 298.50 | 307.00 | 306.50 | 8.60 | 2.89 | 523.00 | 270.00 | 36,693 | 1.12 Crore | 1,726 |
| 18 Mar, 2025 | 292.05 | 302.40 | 292.05 | 298.05 | 297.90 | 8.20 | 2.83 | 523.00 | 270.00 | 43,826 | 1.31 Crore | 2,210 |
| 17 Mar, 2025 | 305.00 | 307.90 | 288.05 | 290.10 | 289.70 | -15.00 | -4.92 | 523.00 | 270.00 | 61,115 | 1.82 Crore | 2,542 |
| 13 Mar, 2025 | 314.45 | 315.50 | 303.30 | 303.30 | 304.70 | -8.50 | -2.71 | 523.00 | 270.00 | 27,813 | 86.41 Lakh | 1,438 |
| 12 Mar, 2025 | 312.85 | 318.50 | 303.70 | 311.10 | 313.20 | 0.35 | 0.11 | 523.00 | 270.00 | 43,077 | 1.34 Crore | 1,723 |
| 11 Mar, 2025 | 315.50 | 322.00 | 307.10 | 310.50 | 312.85 | -5.25 | -1.65 | 523.00 | 270.00 | 44,838 | 1.41 Crore | 2,526 |
| 10 Mar, 2025 | 334.65 | 341.00 | 314.95 | 318.95 | 318.10 | -19.85 | -5.87 | 523.00 | 270.00 | 62,721 | 2.02 Crore | 2,756 |
| 07 Mar, 2025 | 318.85 | 343.90 | 312.00 | 335.60 | 337.95 | 22.70 | 7.2 | 523.00 | 270.00 | 95,999 | 3.14 Crore | 3,226 |
| 06 Mar, 2025 | 308.00 | 319.80 | 300.00 | 311.10 | 315.25 | 4.75 | 1.53 | 523.00 | 270.00 | 92,166 | 2.85 Crore | 4,541 |
| 05 Mar, 2025 | 304.50 | 315.45 | 297.55 | 307.10 | 310.50 | 8.80 | 2.92 | 523.00 | 270.00 | 85,624 | 2.62 Crore | 3,704 |
| 04 Mar, 2025 | 274.00 | 315.50 | 271.90 | 310.00 | 301.70 | 27.10 | 9.87 | 523.00 | 270.00 | 122,997 | 3.54 Crore | 5,479 |