Ramky Infrastructure Limited RAMKY
NSE · India · Industrial Services
INR 275.25-3.85 (-1.38%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 279.10 | -5.08% | INR 291.05 | INR 301.00 | INR 274.50 | 161.27K |
| 2026-09-29 | INR 294.05 | -3.98% | INR 309.05 | INR 309.05 | INR 290.15 | 113.03K |
| 2026-09-28 | INR 306.25 | -1.89% | INR 308.00 | INR 311.60 | INR 303.00 | 23.37K |
| 2026-09-25 | INR 312.15 | +0.64% | INR 311.10 | INR 313.65 | INR 307.95 | 23.36K |
| 2026-09-24 | INR 310.15 | -4.61% | INR 324.05 | INR 324.05 | INR 308.85 | 90.30K |
| 2026-09-23 | INR 325.15 | +2.72% | INR 319.20 | INR 327.70 | INR 317.40 | 35.58K |
| 2026-09-22 | INR 316.55 | -0.14% | INR 320.05 | INR 323.95 | INR 314.30 | 33.76K |
| 2026-09-21 | INR 317.00 | -0.74% | INR 320.90 | INR 324.85 | INR 313.40 | 18.24K |
| 2026-09-18 | INR 319.35 | -0.42% | INR 319.40 | INR 324.80 | INR 317.00 | 46.32K |
| 2026-09-17 | INR 320.70 | +2.87% | INR 311.75 | INR 322.70 | INR 309.05 | 35.79K |
| 2026-09-16 | INR 311.75 | -0.97% | INR 315.00 | INR 318.00 | INR 308.85 | 39.43K |
| 2026-09-15 | INR 314.80 | -5.21% | INR 332.80 | INR 334.95 | INR 312.65 | 47.49K |
| 2026-09-14 | INR 332.10 | 0.00% | INR 332.10 | INR 332.10 | INR 332.10 | 0 |
| 2026-09-11 | INR 332.10 | -1.13% | INR 335.35 | INR 335.65 | INR 327.05 | 36.61K |
| 2026-09-10 | INR 335.90 | -0.91% | INR 338.50 | INR 340.50 | INR 335.00 | 15.02K |
| 2026-09-09 | INR 339.00 | +0.41% | INR 338.00 | INR 341.45 | INR 336.55 | 15.04K |
| 2026-09-08 | INR 337.60 | -0.59% | INR 337.15 | INR 340.65 | INR 335.20 | 21.33K |
| 2026-09-07 | INR 339.60 | -2.25% | INR 346.25 | INR 349.45 | INR 337.05 | 39.93K |
| 2026-09-04 | INR 347.40 | -1.12% | INR 354.00 | INR 354.00 | INR 343.60 | 34.00K |
| 2026-09-03 | INR 351.35 | +3.08% | INR 343.00 | INR 358.00 | INR 339.55 | 70.32K |
| 2026-09-02 | INR 340.85 | -0.87% | INR 343.50 | INR 343.85 | INR 333.00 | 22.63K |
| 2026-09-01 | INR 343.85 | -2.15% | INR 352.60 | INR 360.00 | INR 341.05 | 104.72K |
| 2026-08-31 | INR 351.40 | -1.98% | INR 356.60 | INR 357.50 | INR 348.85 | 63.69K |
| 2026-08-28 | INR 358.50 | -1.17% | INR 362.85 | INR 364.70 | INR 357.20 | 29.71K |
| 2026-08-27 | INR 362.75 | -0.94% | INR 366.70 | INR 370.05 | INR 360.00 | 36.36K |
| 2026-08-26 | INR 366.20 | -1.80% | INR 372.90 | INR 375.00 | INR 364.25 | 39.58K |
| 2026-08-25 | INR 372.90 | -1.95% | INR 379.00 | INR 381.90 | INR 370.90 | 26.57K |
| 2026-08-24 | INR 380.30 | -3.03% | INR 392.20 | INR 401.15 | INR 377.65 | 103.52K |
| 2026-08-21 | INR 392.20 | +0.27% | INR 389.20 | INR 398.00 | INR 380.00 | 109.01K |
| 2026-08-20 | INR 391.15 | +0.04% | INR 393.90 | INR 394.50 | INR 390.00 | 18.23K |
| 2026-08-19 | INR 391.00 | -0.15% | INR 391.15 | INR 395.90 | INR 389.05 | 10.50K |
| 2026-08-18 | INR 391.60 | +0.40% | INR 391.20 | INR 392.95 | INR 388.00 | 25.80K |
| 2026-08-17 | INR 390.05 | 0.00% | INR 386.90 | INR 393.55 | INR 383.10 | 20.70K |
| 2026-08-14 | INR 390.05 | -0.91% | INR 392.10 | INR 395.00 | INR 387.00 | 24.13K |
| 2026-08-13 | INR 393.65 | +1.74% | INR 385.00 | INR 399.90 | INR 381.75 | 48.27K |
| 2026-08-12 | INR 386.90 | -2.36% | INR 395.35 | INR 395.35 | INR 386.00 | 27.08K |
| 2026-08-11 | INR 396.25 | -1.26% | INR 386.10 | INR 398.95 | INR 381.60 | 58.95K |
| 2026-08-10 | INR 401.30 | -1.36% | INR 406.10 | INR 407.45 | INR 400.00 | 29.39K |
| 2026-08-07 | INR 406.85 | +0.38% | INR 408.00 | INR 409.90 | INR 397.50 | 50.81K |
| 2026-08-06 | INR 405.30 | +3.00% | INR 392.60 | INR 408.00 | INR 390.95 | 64.33K |
| 2026-08-05 | INR 393.50 | +1.00% | INR 394.60 | INR 394.60 | INR 388.35 | 17.46K |
| 2026-08-04 | INR 389.60 | +0.12% | INR 390.65 | INR 392.00 | INR 385.30 | 21.47K |
| 2026-08-03 | INR 389.15 | +2.62% | INR 379.20 | INR 392.90 | INR 379.20 | 41.90K |
| 2026-07-31 | INR 379.20 | +2.72% | INR 372.80 | INR 380.45 | INR 369.70 | 32.97K |
| 2026-07-30 | INR 369.15 | -0.24% | INR 372.30 | INR 376.10 | INR 367.00 | 21.23K |
| 2026-07-29 | INR 370.05 | -0.38% | INR 372.45 | INR 376.70 | INR 368.00 | 33.26K |
| 2026-07-28 | INR 371.45 | -1.00% | INR 375.25 | INR 378.75 | INR 370.00 | 20.93K |
| 2026-07-27 | INR 375.20 | +1.10% | INR 372.60 | INR 381.60 | INR 372.60 | 40.58K |
| 2026-07-24 | INR 371.10 | -0.32% | INR 371.90 | INR 374.10 | INR 368.00 | 41.64K |
| 2026-07-23 | INR 372.30 | -1.35% | INR 374.05 | INR 379.00 | INR 371.80 | 16.48K |
| 2026-07-22 | INR 377.40 | -1.46% | INR 383.00 | INR 383.45 | INR 373.35 | 40.70K |
| 2026-07-21 | INR 383.00 | -0.48% | INR 387.20 | INR 387.20 | INR 382.10 | 25.22K |
| 2026-07-20 | INR 384.85 | +0.21% | INR 384.05 | INR 388.85 | INR 381.00 | 45.61K |
| 2026-07-17 | INR 384.05 | -2.13% | INR 394.75 | INR 394.85 | INR 382.95 | 52.18K |
| 2026-07-16 | INR 392.40 | -1.12% | INR 396.85 | INR 399.70 | INR 391.80 | 32.14K |
| 2026-07-15 | INR 396.85 | -0.59% | INR 401.15 | INR 405.45 | INR 396.00 | 33.98K |
| 2026-07-14 | INR 399.20 | -1.14% | INR 407.95 | INR 413.45 | INR 397.85 | 71.59K |
| 2026-07-13 | INR 403.80 | +0.06% | INR 404.50 | INR 420.00 | INR 400.80 | 135.54K |
| 2026-07-10 | INR 403.55 | +4.21% | INR 388.30 | INR 407.40 | INR 388.30 | 103.00K |
| 2026-07-09 | INR 387.25 | +0.44% | INR 395.00 | INR 396.15 | INR 384.65 | 55.12K |
| 2026-07-08 | INR 385.55 | -3.09% | INR 393.90 | INR 400.85 | INR 382.95 | 63.74K |
| 2026-07-07 | INR 397.85 | -0.82% | INR 403.55 | INR 403.55 | INR 392.00 | 53.90K |
| 2026-07-06 | INR 401.15 | -0.56% | INR 405.00 | INR 406.70 | INR 400.20 | 56.41K |
| 2026-07-03 | INR 403.40 | -0.97% | INR 408.00 | INR 412.00 | INR 399.25 | 67.46K |
| 2026-07-02 | INR 407.35 | +1.48% | INR 401.40 | INR 410.00 | INR 401.00 | 75.17K |
| 2026-07-01 | INR 401.40 | -0.02% | INR 404.40 | INR 410.00 | INR 400.00 | 62.46K |
| 2026-06-30 | INR 401.50 | +0.63% | INR 397.15 | INR 404.00 | INR 397.15 | 36.35K |
| 2026-06-29 | INR 399.00 | -1.35% | INR 405.30 | INR 409.95 | INR 398.00 | 53.82K |
| 2026-06-26 | INR 404.45 | 0.00% | INR 404.45 | INR 404.45 | INR 404.45 | 0 |
| 2026-06-25 | INR 404.45 | -2.21% | INR 418.35 | INR 418.35 | INR 401.10 | 54.81K |
| 2026-06-24 | INR 413.60 | +0.23% | INR 414.95 | INR 418.70 | INR 409.15 | 94.57K |
| 2026-06-23 | INR 412.65 | -3.52% | INR 425.05 | INR 428.00 | INR 411.00 | 79.76K |
| 2026-06-22 | INR 427.70 | +0.11% | INR 427.25 | INR 432.90 | INR 426.00 | 41.53K |
| 2026-06-19 | INR 427.25 | -0.74% | INR 428.35 | INR 433.50 | INR 425.00 | 81.99K |
| 2026-06-18 | INR 430.45 | -0.59% | INR 436.30 | INR 438.35 | INR 426.30 | 48.47K |
| 2026-06-17 | INR 433.00 | -0.20% | INR 435.00 | INR 437.20 | INR 431.20 | 58.71K |
| 2026-06-16 | INR 433.85 | -1.23% | INR 439.50 | INR 442.50 | INR 432.10 | 46.64K |
| 2026-06-15 | INR 439.25 | +0.21% | INR 448.00 | INR 448.90 | INR 436.35 | 58.58K |
| 2026-06-12 | INR 438.35 | +5.61% | INR 415.45 | INR 440.00 | INR 415.45 | 81.53K |
| 2026-06-11 | INR 415.05 | -3.62% | INR 431.75 | INR 431.80 | INR 410.05 | 123.12K |
| 2026-06-10 | INR 430.65 | -2.23% | INR 435.00 | INR 451.00 | INR 427.00 | 88.89K |
| 2026-06-09 | INR 440.45 | +2.84% | INR 434.70 | INR 447.00 | INR 430.00 | 37.95K |
| 2026-06-08 | INR 428.30 | -2.39% | INR 428.90 | INR 437.45 | INR 425.30 | 39.31K |
| 2026-06-05 | INR 438.80 | +1.05% | INR 435.60 | INR 443.90 | INR 432.10 | 36.15K |
| 2026-06-04 | INR 434.25 | -0.21% | INR 435.80 | INR 442.50 | INR 433.00 | 39.44K |
| 2026-06-03 | INR 435.15 | -1.21% | INR 445.00 | INR 450.00 | INR 430.10 | 37.57K |
| 2026-06-02 | INR 440.50 | +0.72% | INR 431.00 | INR 441.90 | INR 431.00 | 43.80K |
| 2026-06-01 | INR 437.35 | -2.09% | INR 452.00 | INR 459.00 | INR 434.70 | 71.76K |
| 2026-05-29 | INR 446.70 | -3.63% | INR 460.00 | INR 471.00 | INR 442.50 | 242.76K |
| 2026-05-28 | INR 463.55 | 0.00% | INR 463.55 | INR 463.55 | INR 463.55 | 0 |