Ramky Infrastructure Limited (BOM:533262)
India · Delayed Price · Currency is INR 454.20
-12.95 (-2.77%)
At close: Mar 9, 2026
Ramky Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |