Ramky Infrastructure Limited (BOM:533262)
India · Delayed Price · Currency is INR 470.35
-2.45 (-0.52%)
At close: Feb 13, 2026
Ramky Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 462.00 | 471.45 | 462.00 | 470.35 | 470.35 | -0.52% | 465 |
| Feb 12, 2026 | 473.60 | 479.70 | 471.00 | 472.80 | 472.80 | -1.22% | 1,354 |
| Feb 11, 2026 | 486.10 | 486.10 | 475.00 | 478.65 | 478.65 | -0.65% | 2,360 |
| Feb 10, 2026 | 478.10 | 487.90 | 478.10 | 481.80 | 481.80 | 0.78% | 1,725 |
| Feb 9, 2026 | 468.20 | 480.35 | 468.20 | 478.05 | 478.05 | 4.63% | 1,535 |
| Feb 6, 2026 | 461.45 | 462.70 | 455.10 | 456.90 | 456.90 | -1.83% | 405 |
| Feb 5, 2026 | 476.50 | 476.50 | 463.45 | 465.40 | 465.40 | -3.47% | 1,052 |
| Feb 4, 2026 | 470.65 | 483.45 | 470.65 | 482.15 | 482.15 | 1.76% | 1,522 |
| Feb 3, 2026 | 467.40 | 481.85 | 457.15 | 473.80 | 473.80 | 5.55% | 4,235 |
| Feb 2, 2026 | 453.65 | 454.00 | 434.05 | 448.90 | 448.90 | -1.99% | 6,321 |
| Feb 1, 2026 | 453.15 | 476.05 | 440.95 | 458.00 | 458.00 | -3.76% | 1,514 |
| Jan 30, 2026 | 477.40 | 482.10 | 472.75 | 475.90 | 475.90 | -1.25% | 2,917 |
| Jan 29, 2026 | 466.40 | 494.25 | 466.40 | 481.90 | 481.90 | -1.60% | 559 |
| Jan 28, 2026 | 488.80 | 495.50 | 482.95 | 489.75 | 489.75 | 1.04% | 878 |
| Jan 27, 2026 | 495.60 | 495.60 | 480.20 | 484.70 | 484.70 | -3.31% | 973 |
| Jan 23, 2026 | 485.10 | 509.25 | 478.50 | 501.30 | 501.30 | 2.66% | 2,751 |
| Jan 22, 2026 | 489.10 | 495.85 | 486.00 | 488.30 | 488.30 | 2.39% | 1,083 |
| Jan 21, 2026 | 489.65 | 489.65 | 471.15 | 476.90 | 476.90 | -2.06% | 1,291 |
| Jan 20, 2026 | 498.10 | 499.50 | 485.05 | 486.95 | 486.95 | -2.02% | 723 |
| Jan 19, 2026 | 503.95 | 510.00 | 495.00 | 497.00 | 497.00 | -2.27% | 357 |
| Jan 16, 2026 | 499.50 | 517.35 | 499.50 | 508.55 | 508.55 | 1.95% | 1,597 |
| Jan 14, 2026 | 498.65 | 502.90 | 496.00 | 498.80 | 498.80 | -0.01% | 549 |
| Jan 13, 2026 | 503.30 | 511.95 | 496.45 | 498.85 | 498.85 | -0.86% | 797 |
| Jan 12, 2026 | 503.35 | 506.60 | 491.50 | 503.20 | 503.20 | -1.50% | 1,735 |
| Jan 9, 2026 | 519.40 | 525.00 | 504.30 | 510.85 | 510.85 | -1.63% | 2,672 |
| Jan 8, 2026 | 533.70 | 533.70 | 518.00 | 519.30 | 519.30 | -2.77% | 1,829 |
| Jan 7, 2026 | 530.30 | 542.00 | 530.30 | 534.10 | 534.10 | -0.61% | 2,647 |
| Jan 6, 2026 | 538.05 | 543.00 | 532.80 | 537.40 | 537.40 | -1.37% | 5,025 |
| Jan 5, 2026 | 551.90 | 557.75 | 541.05 | 544.85 | 544.85 | -1.65% | 918 |
| Jan 2, 2026 | 550.80 | 556.10 | 550.70 | 554.00 | 554.00 | 0.58% | 1,418 |
| Jan 1, 2026 | 553.65 | 555.60 | 547.35 | 550.80 | 550.80 | -0.99% | 897 |
| Dec 31, 2025 | 559.60 | 574.00 | 554.80 | 556.30 | 556.30 | -0.58% | 709 |
| Dec 30, 2025 | 555.40 | 570.05 | 552.00 | 559.55 | 559.55 | 0.16% | 2,015 |
| Dec 29, 2025 | 574.90 | 574.90 | 555.60 | 558.65 | 558.65 | -2.83% | 771 |
| Dec 26, 2025 | 566.65 | 583.65 | 566.65 | 574.90 | 574.90 | 1.21% | 788 |
| Dec 24, 2025 | 580.00 | 583.80 | 565.80 | 568.00 | 568.00 | -1.52% | 1,041 |
| Dec 23, 2025 | 555.10 | 591.40 | 542.40 | 576.75 | 576.75 | 3.59% | 2,927 |
| Dec 22, 2025 | 554.50 | 566.30 | 550.90 | 556.75 | 556.75 | 0.58% | 1,464 |
| Dec 19, 2025 | 545.50 | 556.05 | 544.45 | 553.55 | 553.55 | 1.88% | 1,098 |
| Dec 18, 2025 | 547.10 | 547.10 | 535.10 | 543.35 | 543.35 | -0.69% | 452 |
| Dec 17, 2025 | 552.00 | 552.00 | 540.90 | 547.10 | 547.10 | -1.41% | 915 |
| Dec 16, 2025 | 552.20 | 557.20 | 550.90 | 554.90 | 554.90 | -0.75% | 241 |
| Dec 15, 2025 | 546.50 | 563.45 | 544.30 | 559.10 | 559.10 | 1.62% | 533 |
| Dec 12, 2025 | 544.50 | 554.30 | 539.80 | 550.20 | 550.20 | 1.52% | 1,842 |
| Dec 11, 2025 | 540.65 | 545.50 | 536.40 | 541.95 | 541.95 | 0.57% | 476 |
| Dec 10, 2025 | 547.45 | 556.00 | 538.25 | 538.90 | 538.90 | -1.72% | 426 |
| Dec 9, 2025 | 532.75 | 550.00 | 519.80 | 548.35 | 548.35 | 2.72% | 5,567 |
| Dec 8, 2025 | 551.05 | 560.85 | 528.10 | 533.85 | 533.85 | -4.55% | 2,033 |
| Dec 5, 2025 | 566.60 | 568.00 | 557.60 | 559.30 | 559.30 | -1.38% | 1,130 |
| Dec 4, 2025 | 567.05 | 573.80 | 564.45 | 567.10 | 567.10 | -0.26% | 522 |