Ramco Systems Ltd

RMCS
🏛️ India →
495.05
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 480.80 487.45 469.50 473.10 0.0M
2021-12-30 473.95 499.45 472.15 477.40 0.0M
2021-12-29 472.90 489.50 467.55 469.55 0.0M
2021-12-28 459.00 489.00 458.05 482.70 0.0M
2021-12-27 461.55 467.50 449.60 456.40 0.0M
2021-12-24 470.00 479.90 460.65 463.75 0.0M
2021-12-23 466.20 474.50 461.50 464.20 0.0M
2021-12-22 470.00 479.40 455.15 458.50 0.0M
2021-12-21 427.80 482.85 427.80 463.35 0.1M
2021-12-20 430.00 440.05 415.00 420.15 0.0M
2021-12-17 461.75 464.40 428.75 434.60 0.0M
2021-12-16 464.50 477.95 453.20 456.10 0.0M
2021-12-15 469.25 470.00 453.60 458.45 0.0M
2021-12-14 471.25 478.55 462.55 464.50 0.0M
2021-12-13 481.70 490.05 470.70 474.35 0.0M
2021-12-10 444.00 495.00 444.00 475.30 0.1M
2021-12-09 460.10 460.10 444.00 446.95 0.0M
2021-12-08 458.30 469.80 452.00 455.60 0.0M
2021-12-07 474.95 484.65 450.60 456.50 0.0M
2021-12-06 491.00 507.00 469.95 474.95 0.1M
2021-12-03 401.00 470.30 400.00 470.30 0.1M
2021-12-02 380.00 398.20 372.00 391.95 0.0M
2021-12-01 381.00 382.55 374.00 375.10 0.0M
2021-11-30 372.45 383.90 372.45 380.20 0.0M
2021-11-29 388.95 388.95 366.70 371.15 0.0M
2021-11-26 390.00 396.00 384.00 391.85 0.0M
2021-11-25 391.20 395.25 389.25 393.25 0.0M
2021-11-24 394.00 401.20 385.05 386.95 0.0M
2021-11-23 382.05 392.90 376.05 388.95 0.0M
2021-11-22 401.00 405.75 377.50 382.95 0.0M
2021-11-18 411.00 415.00 397.50 401.20 0.0M
2021-11-17 399.00 421.95 397.60 410.05 0.0M
2021-11-16 376.00 401.20 376.00 394.00 0.0M
2021-11-15 395.00 403.65 390.30 393.55 0.0M
2021-11-12 406.50 409.20 397.60 399.10 0.0M
2021-11-11 412.95 415.00 402.60 406.15 0.0M
2021-11-10 406.00 414.00 401.60 410.90 0.0M
2021-11-09 396.95 409.05 384.95 406.35 0.0M
2021-11-08 406.00 406.15 395.00 396.90 0.0M
2021-11-04 399.90 408.35 399.45 405.00 0.0M
2021-11-03 400.00 403.75 370.05 390.90 0.0M
2021-11-02 401.00 403.55 396.40 400.10 0.0M
2021-11-01 417.95 421.00 396.00 398.60 0.0M
2021-10-29 418.30 421.90 407.80 413.65 0.0M
2021-10-28 425.00 428.20 407.80 414.00 0.0M
2021-10-27 457.80 458.45 444.00 447.95 0.0M
2021-10-26 450.10 456.35 447.45 454.15 0.0M
2021-10-25 470.00 470.00 445.00 446.80 0.0M
2021-10-22 455.10 465.50 452.50 454.85 0.0M
2021-10-21 474.00 474.00 454.60 459.05 0.0M
2021-10-20 476.35 476.35 460.85 465.05 0.0M
2021-10-19 473.05 482.70 471.00 471.65 0.0M
2021-10-18 473.40 483.60 473.25 474.95 0.0M
2021-10-14 473.05 490.00 470.00 472.95 0.0M
2021-10-13 477.80 483.50 468.40 470.65 0.0M
2021-10-12 478.00 482.50 475.60 476.45 0.0M
2021-10-11 484.00 486.30 477.65 479.95 0.0M
2021-10-08 477.00 484.60 473.00 479.05 0.0M
2021-10-07 487.05 494.00 473.45 476.35 0.0M
2021-10-06 485.75 497.95 483.30 485.90 0.0M
2021-10-05 484.00 489.00 480.25 484.75 0.0M
2021-10-04 487.45 490.15 482.30 483.25 0.0M
2021-10-01 480.00 488.00 471.70 482.10 0.0M
2021-09-30 482.00 489.70 479.50 480.70 0.0M
2021-09-29 482.70 486.20 478.50 481.55 0.0M
2021-09-28 482.85 494.50 478.00 487.20 0.0M
2021-09-27 493.00 497.95 487.25 492.60 0.0M
2021-09-24 503.55 518.00 492.20 493.10 0.0M
2021-09-23 485.20 509.80 485.20 498.55 0.0M
2021-09-22 478.25 495.60 478.25 486.80 0.0M
2021-09-21 480.00 488.95 474.65 481.40 0.0M
2021-09-20 495.00 506.75 483.35 486.95 0.0M
2021-09-17 514.80 514.80 488.00 504.50 0.0M
2021-09-16 512.50 520.00 500.40 506.95 0.0M
2021-09-15 465.00 526.50 463.70 509.65 0.1M
2021-09-14 464.50 466.70 459.60 462.10 0.0M
2021-09-13 463.90 469.00 458.00 461.45 0.0M
2021-09-09 461.00 465.70 454.20 460.80 0.1M
2021-09-08 460.00 469.45 458.55 459.50 0.0M
2021-09-07 475.00 480.25 462.20 464.80 0.0M
2021-09-06 461.90 484.00 460.00 474.55 0.1M
2021-09-03 464.60 466.50 454.30 457.75 0.0M
2021-09-02 459.85 468.00 454.55 462.45 0.0M
2021-09-01 454.00 482.95 451.80 455.40 0.0M
2021-08-31 458.80 465.80 451.05 453.20 0.0M
2021-08-30 451.10 464.85 451.10 458.60 0.0M
2021-08-27 455.00 456.85 446.55 451.10 0.0M
2021-08-26 483.90 483.90 444.40 448.60 0.0M
2021-08-25 475.10 484.70 472.80 475.90 0.0M
2021-08-24 447.65 483.80 445.00 475.55 0.0M
2021-08-23 472.00 472.00 431.00 445.75 0.0M
2021-08-20 494.00 500.00 450.35 459.90 0.0M
2021-08-18 475.00 499.90 470.40 491.50 0.0M
2021-08-17 467.55 479.00 448.75 466.70 0.0M
2021-08-16 474.00 481.20 470.15 472.35 0.0M
2021-08-13 480.00 486.60 471.20 473.40 0.1M
2021-08-12 487.65 496.45 474.20 479.20 0.0M
2021-08-11 504.00 504.00 469.15 487.55 0.0M
2021-08-10 487.00 506.95 485.50 488.15 0.0M
2021-08-09 523.00 523.00 488.60 499.65 0.0M
2021-08-06 515.05 523.50 515.05 516.95 0.0M
2021-08-05 519.95 527.95 515.60 516.90 0.0M
2021-08-04 534.30 534.30 515.00 516.65 0.0M
2021-08-03 526.00 531.00 515.50 519.70 0.0M
2021-08-02 533.40 541.80 522.00 524.25 0.0M
2021-07-30 546.05 549.65 516.45 532.05 0.1M
2021-07-29 576.00 578.00 538.20 549.65 0.1M
2021-07-28 641.00 641.00 612.00 621.75 0.0M
2021-07-27 650.00 655.00 626.00 635.00 0.0M
2021-07-26 627.00 645.15 625.00 641.35 0.0M
2021-07-23 635.00 640.55 621.00 627.35 0.0M
2021-07-22 639.00 649.15 621.85 627.65 0.0M
2021-07-20 665.05 671.00 627.60 636.60 0.0M
2021-07-19 667.00 682.00 658.00 662.65 0.0M
2021-07-16 650.00 686.00 650.00 667.20 0.1M
2021-07-15 624.80 676.35 622.50 649.60 0.1M
2021-07-14 615.50 635.00 615.50 621.00 0.0M
2021-07-13 625.00 625.00 614.00 616.35 0.0M
2021-07-12 617.75 626.80 616.00 617.45 0.0M
2021-07-09 619.60 624.65 615.70 617.75 0.0M
2021-07-08 622.20 633.00 614.90 618.40 0.0M
2021-07-07 623.10 644.80 616.95 627.15 0.0M
2021-07-06 639.45 684.00 620.10 623.50 0.0M
2021-07-05 629.00 655.00 629.00 635.55 0.0M
2021-07-02 598.00 636.00 598.00 626.95 0.1M
2021-07-01 609.50 613.40 594.30 597.65 0.0M
2021-06-30 626.95 626.95 605.70 608.75 0.0M
2021-06-29 620.00 628.90 607.00 614.30 0.0M
2021-06-28 620.15 625.85 592.55 597.85 0.0M
2021-06-25 624.95 640.00 610.35 623.35 0.1M
2021-06-24 520.00 665.50 520.00 615.45 0.1M
2021-06-23 536.70 646.90 536.70 635.15 0.1M
2021-06-22 531.45 560.00 529.85 547.95 0.0M
2021-06-21 520.00 530.90 516.95 524.70 0.0M
2021-06-18 543.05 544.45 520.05 526.25 0.0M
2021-06-17 538.05 547.40 534.50 536.50 0.0M
2021-06-16 545.00 556.95 542.00 542.85 0.0M
2021-06-15 552.25 554.95 542.40 544.90 0.0M
2021-06-14 560.00 567.00 541.85 551.60 0.0M
2021-06-11 554.00 561.45 546.60 557.85 0.0M
2021-06-10 548.05 548.55 542.45 546.50 0.0M
2021-06-09 554.85 558.00 538.80 540.90 0.0M
2021-06-08 559.95 560.00 545.05 553.25 0.0M
2021-06-07 563.10 564.25 551.15 552.45 0.0M
2021-06-04 560.40 565.45 552.85 556.10 0.0M
2021-06-03 545.00 567.90 545.00 556.65 0.0M
2021-06-02 534.25 558.70 534.00 549.30 0.0M
2021-06-01 569.00 569.00 530.20 534.35 0.0M
2021-05-31 568.10 569.35 551.40 555.20 0.0M
2021-05-28 579.00 579.00 560.05 563.85 0.0M
2021-05-27 557.35 584.95 546.00 561.85 0.0M
2021-05-26 539.40 608.25 528.00 557.35 0.1M
2021-05-25 553.00 579.75 551.00 572.70 0.0M
2021-05-24 568.65 579.85 544.40 552.50 0.0M
2021-05-21 558.35 568.75 556.65 565.80 0.0M
2021-05-20 566.55 568.00 551.50 553.25 0.0M
2021-05-19 560.00 576.25 535.00 560.95 0.0M
2021-05-18 530.35 563.60 530.00 559.20 0.0M
2021-05-17 510.05 540.00 510.05 526.45 0.0M
2021-05-14 516.80 523.55 501.25 515.30 0.0M
2021-05-12 522.20 524.30 513.90 516.10 0.0M
2021-05-11 515.00 525.00 512.10 519.60 0.0M
2021-05-10 514.10 521.65 509.60 516.30 0.0M
2021-05-07 510.95 518.95 506.50 510.15 0.0M
2021-05-06 520.00 524.00 496.05 504.85 0.0M
2021-05-05 520.00 522.50 508.80 514.45 0.0M
2021-05-04 499.50 531.25 495.00 514.05 0.1M
2021-05-03 486.00 496.45 474.60 493.55 0.0M
2021-04-30 486.80 489.30 479.10 485.35 0.0M
2021-04-29 496.75 499.05 473.80 485.80 0.0M
2021-04-28 509.00 510.45 487.35 489.80 0.0M
2021-04-27 503.40 507.40 498.30 500.55 0.0M
2021-04-26 506.10 522.20 498.65 501.05 0.0M
2021-04-23 513.00 523.25 497.00 505.10 0.0M
2021-04-22 505.45 506.00 495.80 500.80 0.0M
2021-04-20 494.00 517.45 494.00 507.50 0.0M
2021-04-19 491.00 497.00 460.00 494.70 0.1M
2021-04-16 531.50 533.25 500.00 504.80 0.0M
2021-04-15 549.00 558.45 517.80 525.15 0.0M
2021-04-13 545.60 567.30 544.10 555.15 0.0M
2021-04-12 575.00 580.80 543.35 545.60 0.0M
2021-04-09 595.00 602.95 580.00 585.65 0.0M
2021-04-08 588.00 606.80 570.60 587.60 0.0M
2021-04-07 560.35 589.00 560.00 576.25 0.0M
2021-04-06 568.00 576.00 556.50 557.90 0.0M
2021-04-05 566.05 577.90 554.55 567.00 0.0M
2021-04-01 547.00 592.45 535.05 569.35 0.0M
2021-03-31 550.00 560.90 524.30 527.70 0.0M
2021-03-30 533.60 548.50 531.65 546.50 0.0M
2021-03-26 544.00 555.00 511.30 528.10 0.0M
2021-03-25 569.05 575.70 530.65 541.20 0.0M
2021-03-24 576.60 585.45 566.50 569.05 0.0M
2021-03-23 590.00 590.00 574.55 575.80 0.0M
2021-03-22 578.85 584.85 568.00 577.85 0.0M
2021-03-19 578.00 584.00 556.00 578.85 0.0M
2021-03-18 595.00 599.55 569.60 585.65 0.0M
2021-03-17 619.10 619.10 589.70 596.25 0.0M
2021-03-16 592.90 620.70 591.70 609.10 0.0M
2021-03-15 593.05 597.40 582.45 589.20 0.0M
2021-03-12 590.00 613.00 578.00 593.20 0.0M
2021-03-10 568.00 587.25 568.00 577.05 0.0M
2021-03-09 588.15 588.35 563.05 571.35 0.0M
2021-03-08 592.70 594.90 576.15 583.35 0.0M
2021-03-05 590.40 595.00 580.00 584.95 0.0M
2021-03-04 590.90 607.00 590.00 591.35 0.0M
2021-03-03 598.00 615.55 596.45 597.50 0.0M
2021-03-02 588.75 615.75 587.00 591.65 0.0M
2021-03-01 588.00 591.00 570.00 578.20 0.0M
2021-02-26 603.00 603.00 581.00 584.90 0.0M
2021-02-25 625.00 626.00 604.50 608.75 0.0M
2021-02-24 635.40 645.25 597.50 619.30 0.0M
2021-02-23 558.95 646.75 558.95 628.65 0.0M
2021-02-22 575.00 578.50 557.70 560.10 0.0M
2021-02-19 583.00 592.75 565.00 569.15 0.0M
2021-02-18 590.00 598.90 581.75 584.00 0.0M
2021-02-17 591.30 605.00 582.40 589.80 0.0M
2021-02-16 616.35 619.00 580.85 591.80 0.0M
2021-02-15 631.00 631.00 608.25 614.55 0.0M
2021-02-12 644.90 645.00 624.10 626.75 0.0M
2021-02-11 619.00 645.00 619.00 636.45 0.0M
2021-02-10 631.00 638.45 623.25 626.45 0.0M
2021-02-09 633.00 654.45 627.60 634.95 0.0M
2021-02-08 639.00 648.85 635.00 640.75 0.0M
2021-02-05 663.00 663.00 633.65 638.90 0.0M
2021-02-04 669.45 688.95 641.00 643.15 0.0M
2021-02-03 638.00 663.50 638.00 656.60 0.0M
2021-02-02 660.90 676.15 633.15 638.75 0.0M
2021-02-01 663.00 667.00 634.50 655.35 0.0M
2021-01-29 654.00 662.50 642.65 651.05 0.0M
2021-01-28 643.00 655.00 625.50 642.60 0.0M
2021-01-27 633.00 670.00 623.20 638.20 0.0M
2021-01-25 672.25 672.25 627.05 638.45 0.0M
2021-01-22 681.00 683.00 661.40 669.25 0.0M
2021-01-21 688.00 697.15 681.00 685.05 0.0M
2021-01-20 705.00 713.00 688.05 690.60 0.0M
2021-01-19 682.00 709.95 682.00 696.25 0.0M
2021-01-18 707.00 712.55 643.50 682.60 0.0M
2021-01-15 709.95 714.70 697.55 704.75 0.0M
2021-01-14 717.00 730.60 699.30 703.80 0.0M
2021-01-13 746.00 755.00 690.30 715.20 0.0M
2021-01-12 746.00 765.10 741.00 745.65 0.0M
2021-01-11 721.00 784.15 710.00 755.00 0.0M
2021-01-08 735.00 736.40 716.45 720.20 0.0M
2021-01-07 724.90 747.60 720.00 726.60 0.0M
2021-01-06 739.80 757.40 694.25 715.85 0.1M
2021-01-05 662.00 727.80 646.15 727.80 0.2M
2021-01-04 594.10 661.65 594.10 661.65 0.1M
2021-01-01 595.00 614.40 595.00 601.50 0.0M