Raminfo Limited (BOM:530951)
India · Delayed Price · Currency is INR 94.51
-0.48 (-0.51%)
At close: Aug 29, 2025
Raminfo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 92.70 | 97.00 | 92.70 | 94.51 | 94.51 | -0.51% | 1,373 |
| Aug 28, 2025 | 96.59 | 97.60 | 94.00 | 94.99 | 94.99 | -1.66% | 20,065 |
| Aug 26, 2025 | 96.50 | 99.91 | 95.00 | 96.59 | 96.59 | 0.38% | 2,868 |
| Aug 25, 2025 | 95.95 | 97.90 | 93.90 | 96.22 | 96.22 | -1.06% | 3,013 |
| Aug 22, 2025 | 95.00 | 99.98 | 94.10 | 97.25 | 97.25 | 0.86% | 4,724 |
| Aug 21, 2025 | 95.30 | 98.00 | 95.30 | 96.42 | 96.42 | -1.73% | 3,134 |
| Aug 20, 2025 | 97.47 | 98.59 | 95.00 | 98.12 | 98.12 | 0.67% | 5,164 |
| Aug 19, 2025 | 95.80 | 98.00 | 93.50 | 97.47 | 97.47 | 3.59% | 3,972 |
| Aug 18, 2025 | 92.61 | 95.94 | 92.60 | 94.09 | 94.09 | -1.67% | 6,148 |
| Aug 14, 2025 | 95.00 | 97.95 | 95.00 | 95.69 | 95.69 | -4.30% | 20,910 |
| Aug 13, 2025 | 101.00 | 101.55 | 98.05 | 99.99 | 99.99 | 0.80% | 4,039 |
| Aug 12, 2025 | 98.95 | 101.85 | 96.35 | 99.20 | 99.20 | 2.27% | 4,744 |
| Aug 11, 2025 | 100.00 | 100.00 | 96.10 | 97.00 | 97.00 | -0.24% | 2,527 |
| Aug 8, 2025 | 95.56 | 100.00 | 95.00 | 97.23 | 97.23 | 1.75% | 4,821 |
| Aug 7, 2025 | 95.20 | 98.93 | 95.20 | 95.56 | 95.56 | -1.69% | 4,410 |
| Aug 6, 2025 | 98.90 | 102.30 | 96.20 | 97.20 | 97.20 | -0.33% | 8,120 |
| Aug 5, 2025 | 96.00 | 99.00 | 96.00 | 97.52 | 97.52 | 0.33% | 2,511 |
| Aug 4, 2025 | 98.87 | 100.39 | 96.65 | 97.20 | 97.20 | -1.69% | 5,523 |
| Aug 1, 2025 | 99.00 | 100.99 | 98.05 | 98.87 | 98.87 | 0.84% | 3,156 |
| Jul 31, 2025 | 96.30 | 99.80 | 96.30 | 98.05 | 98.05 | -0.25% | 3,441 |
| Jul 30, 2025 | 99.20 | 102.80 | 97.90 | 98.30 | 98.30 | -0.81% | 4,400 |
| Jul 29, 2025 | 97.90 | 100.70 | 97.90 | 99.10 | 99.10 | -0.75% | 5,161 |
| Jul 28, 2025 | 95.05 | 101.00 | 95.05 | 99.85 | 99.85 | 0.76% | 4,010 |
| Jul 25, 2025 | 97.50 | 101.35 | 97.50 | 99.10 | 99.10 | -3.32% | 13,069 |
| Jul 24, 2025 | 97.15 | 107.20 | 97.15 | 102.50 | 102.50 | 0.39% | 9,440 |
| Jul 23, 2025 | 103.70 | 105.30 | 101.50 | 102.10 | 102.10 | -3.04% | 6,584 |
| Jul 22, 2025 | 108.90 | 112.00 | 105.30 | 105.30 | 105.30 | -4.96% | 18,856 |
| Jul 21, 2025 | 109.20 | 115.75 | 108.00 | 110.80 | 110.80 | -0.54% | 22,202 |
| Jul 18, 2025 | 110.00 | 115.90 | 105.95 | 111.40 | 111.40 | 0.63% | 31,515 |
| Jul 17, 2025 | 109.00 | 110.70 | 104.10 | 110.70 | 110.70 | 4.98% | 48,143 |
| Jul 16, 2025 | 96.25 | 105.45 | 96.25 | 105.45 | 105.45 | 4.98% | 40,238 |
| Jul 15, 2025 | 100.95 | 102.45 | 99.50 | 100.45 | 100.45 | -0.10% | 19,020 |
| Jul 14, 2025 | 100.50 | 103.00 | 99.30 | 100.55 | 100.55 | 1.36% | 15,917 |
| Jul 11, 2025 | 99.40 | 101.95 | 99.05 | 99.20 | 99.20 | -1.20% | 20,545 |
| Jul 10, 2025 | 99.00 | 102.60 | 99.00 | 100.40 | 100.40 | -0.59% | 8,326 |
| Jul 9, 2025 | 103.60 | 103.60 | 99.00 | 101.00 | 101.00 | -1.17% | 20,221 |
| Jul 8, 2025 | 100.45 | 102.65 | 98.55 | 102.20 | 102.20 | 2.77% | 12,574 |
| Jul 7, 2025 | 105.30 | 105.40 | 98.70 | 99.45 | 99.45 | -0.95% | 29,132 |
| Jul 4, 2025 | 94.00 | 100.40 | 94.00 | 100.40 | 100.40 | 4.97% | 23,118 |
| Jul 3, 2025 | 98.20 | 99.00 | 93.15 | 95.65 | 95.65 | -1.80% | 10,931 |
| Jul 2, 2025 | 98.50 | 99.95 | 96.00 | 97.40 | 97.40 | -1.27% | 10,865 |
| Jul 1, 2025 | 100.05 | 103.80 | 97.70 | 98.65 | 98.65 | -3.73% | 14,276 |
| Jun 30, 2025 | 102.80 | 103.56 | 98.64 | 102.47 | 102.47 | 3.88% | 33,236 |
| Jun 27, 2025 | 94.69 | 98.64 | 92.01 | 98.64 | 98.64 | 4.99% | 23,438 |
| Jun 26, 2025 | 99.89 | 99.89 | 93.33 | 93.95 | 93.95 | -4.37% | 30,698 |
| Jun 25, 2025 | 104.99 | 104.99 | 97.96 | 98.24 | 98.24 | -4.72% | 58,316 |
| Jun 24, 2025 | 99.23 | 108.90 | 99.23 | 103.11 | 103.11 | -1.28% | 94,985 |
| Jun 23, 2025 | 109.63 | 109.63 | 104.45 | 104.45 | 104.45 | -4.99% | 27,625 |
| Jun 20, 2025 | 128.40 | 129.00 | 109.94 | 109.94 | 109.94 | -10.00% | 304,331 |
| Jun 19, 2025 | 122.30 | 122.30 | 116.74 | 122.15 | 122.15 | 9.86% | 769,299 |