Ramky Infrastructure Limited (BOM:533262)
India · Delayed Price · Currency is INR 451.80
-5.00 (-1.09%)
At close: Apr 2, 2026
BOM:533262 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 450.25 | 455.00 | 438.00 | 451.80 | 451.80 | -1.09% | 4,466 |
| Apr 1, 2026 | 420.05 | 461.90 | 420.05 | 456.80 | 456.80 | 7.44% | 6,968 |
| Mar 30, 2026 | 446.05 | 446.05 | 424.05 | 425.15 | 425.15 | -4.08% | 4,226 |
| Mar 27, 2026 | 454.00 | 458.05 | 440.20 | 443.25 | 443.25 | -4.32% | 12,020 |
| Mar 25, 2026 | 447.90 | 465.95 | 447.90 | 463.25 | 463.25 | 3.01% | 2,237 |
| Mar 24, 2026 | 448.05 | 455.05 | 444.65 | 449.70 | 449.70 | 0.57% | 6,247 |
| Mar 23, 2026 | 455.55 | 455.55 | 445.00 | 447.15 | 447.15 | -3.40% | 3,149 |
| Mar 20, 2026 | 469.85 | 481.45 | 460.50 | 462.90 | 462.90 | -2.19% | 2,622 |
| Mar 19, 2026 | 474.40 | 478.20 | 470.50 | 473.25 | 473.25 | -2.16% | 1,466 |
| Mar 18, 2026 | 474.75 | 492.55 | 474.75 | 483.70 | 483.70 | 0.74% | 7,878 |
| Mar 17, 2026 | 476.50 | 484.00 | 469.60 | 480.15 | 480.15 | 0.78% | 9,958 |
| Mar 16, 2026 | 500.00 | 515.05 | 458.40 | 476.45 | 476.45 | -0.79% | 82,023 |
| Mar 13, 2026 | 457.85 | 488.40 | 451.80 | 480.25 | 480.25 | 4.85% | 48,145 |
| Mar 12, 2026 | 460.00 | 465.15 | 448.00 | 458.05 | 458.05 | -0.26% | 8,401 |
| Mar 11, 2026 | 460.35 | 468.00 | 454.55 | 459.25 | 459.25 | 0.02% | 4,619 |
| Mar 10, 2026 | 456.05 | 462.80 | 449.95 | 459.15 | 459.15 | 1.09% | 6,294 |
| Mar 9, 2026 | 449.75 | 458.50 | 432.35 | 454.20 | 454.20 | -2.77% | 38,314 |
| Mar 6, 2026 | 493.00 | 517.40 | 459.65 | 467.15 | 467.15 | -3.15% | 506,847 |
| Mar 5, 2026 | 453.05 | 502.95 | 449.55 | 482.35 | 482.35 | 12.10% | 2,165,481 |
| Mar 4, 2026 | 435.45 | 437.70 | 426.10 | 430.30 | 430.30 | -3.34% | 1,300 |
| Mar 2, 2026 | 452.50 | 452.50 | 436.65 | 445.15 | 445.15 | -2.43% | 2,014 |
| Feb 27, 2026 | 461.10 | 462.95 | 455.10 | 456.25 | 456.25 | -0.70% | 948 |
| Feb 26, 2026 | 465.70 | 465.70 | 459.45 | 459.45 | 459.45 | -0.92% | 857 |
| Feb 25, 2026 | 464.45 | 467.95 | 461.40 | 463.70 | 463.70 | 0.54% | 1,195 |
| Feb 24, 2026 | 464.15 | 470.00 | 455.80 | 461.20 | 461.20 | -1.98% | 896 |
| Feb 23, 2026 | 474.15 | 475.00 | 463.40 | 470.50 | 470.50 | -0.95% | 14,130 |
| Feb 20, 2026 | 480.00 | 480.00 | 469.30 | 475.00 | 475.00 | -1.36% | 10,409 |
| Feb 19, 2026 | 489.75 | 497.00 | 480.00 | 481.55 | 481.55 | -2.49% | 838 |
| Feb 18, 2026 | 477.20 | 495.95 | 477.20 | 493.85 | 493.85 | 5.86% | 2,796 |
| Feb 17, 2026 | 464.10 | 471.00 | 464.10 | 466.50 | 466.50 | 0.54% | 347 |
| Feb 16, 2026 | 465.15 | 466.85 | 461.65 | 464.00 | 464.00 | -1.35% | 273 |
| 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 |