Ramky Infrastructure Limited (BOM:533262)
India · Delayed Price · Currency is INR 569.70
+7.20 (1.28%)
At close: Aug 19, 2025
Ramky Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 598.25 | 611.00 | 590.85 | 605.45 | 605.45 | 1.13% | 8,401 |
| Aug 21, 2025 | 590.00 | 608.00 | 590.00 | 598.70 | 598.70 | 1.71% | 20,862 |
| Aug 20, 2025 | 559.15 | 590.55 | 559.15 | 588.65 | 588.65 | 3.33% | 2,620 |
| Aug 19, 2025 | 561.75 | 574.50 | 561.00 | 569.70 | 569.70 | 1.28% | 4,538 |
| Aug 18, 2025 | 556.50 | 565.00 | 556.05 | 562.50 | 562.50 | 1.11% | 1,710 |
| Aug 14, 2025 | 555.50 | 566.05 | 552.95 | 556.35 | 556.35 | 0.36% | 3,748 |
| Aug 13, 2025 | 557.75 | 560.75 | 541.15 | 554.35 | 554.35 | -1.16% | 6,791 |
| Aug 12, 2025 | 544.95 | 565.45 | 541.00 | 560.85 | 560.85 | 4.53% | 9,780 |
| Aug 11, 2025 | 560.00 | 560.00 | 511.10 | 536.55 | 536.55 | -0.17% | 6,245 |
| Aug 8, 2025 | 538.45 | 550.50 | 533.80 | 537.45 | 537.45 | 0.03% | 1,716 |
| Aug 7, 2025 | 545.55 | 547.85 | 528.65 | 537.30 | 537.30 | -2.23% | 10,459 |
| Aug 6, 2025 | 562.05 | 567.45 | 541.80 | 549.55 | 549.55 | -3.13% | 8,722 |
| Aug 5, 2025 | 574.45 | 578.10 | 565.55 | 567.30 | 567.30 | -1.35% | 3,640 |
| Aug 4, 2025 | 574.00 | 579.30 | 563.70 | 575.05 | 575.05 | -0.10% | 1,533 |
| Aug 1, 2025 | 587.15 | 587.20 | 574.00 | 575.65 | 575.65 | -1.93% | 2,526 |
| Jul 31, 2025 | 579.00 | 600.00 | 577.85 | 586.95 | 586.95 | 0.15% | 5,228 |
| Jul 30, 2025 | 588.70 | 593.95 | 582.20 | 586.10 | 586.10 | 0.65% | 8,155 |
| Jul 29, 2025 | 608.00 | 608.00 | 570.30 | 582.30 | 582.30 | 1.69% | 8,556 |
| Jul 28, 2025 | 579.00 | 580.15 | 567.55 | 572.65 | 572.65 | -0.93% | 7,564 |
| Jul 25, 2025 | 600.85 | 600.85 | 570.30 | 578.00 | 578.00 | -3.75% | 11,084 |
| Jul 24, 2025 | 595.00 | 627.15 | 595.00 | 600.50 | 600.50 | 1.77% | 13,605 |
| Jul 23, 2025 | 596.25 | 598.85 | 585.70 | 590.05 | 590.05 | -1.19% | 9,124 |
| Jul 22, 2025 | 616.00 | 619.80 | 593.25 | 597.15 | 597.15 | -2.24% | 6,148 |
| Jul 21, 2025 | 614.20 | 619.10 | 603.05 | 610.85 | 610.85 | -0.52% | 2,522 |
| Jul 18, 2025 | 620.85 | 623.50 | 612.80 | 614.05 | 614.05 | -1.00% | 1,290 |
| Jul 17, 2025 | 631.00 | 632.75 | 618.55 | 620.25 | 620.25 | -0.33% | 6,966 |
| Jul 16, 2025 | 625.00 | 635.95 | 618.25 | 622.30 | 622.30 | -0.45% | 16,787 |
| Jul 15, 2025 | 622.70 | 637.20 | 615.50 | 625.10 | 625.10 | 0.88% | 13,838 |
| Jul 14, 2025 | 612.60 | 626.00 | 609.65 | 619.65 | 619.65 | 2.03% | 9,219 |
| Jul 11, 2025 | 600.05 | 614.50 | 598.45 | 607.30 | 607.30 | 0.79% | 9,768 |
| Jul 10, 2025 | 612.70 | 619.35 | 596.75 | 602.55 | 602.55 | 0.32% | 2,594 |
| Jul 9, 2025 | 606.45 | 620.00 | 595.05 | 600.60 | 600.60 | -0.44% | 18,953 |
| Jul 8, 2025 | 558.20 | 611.65 | 558.20 | 603.25 | 603.25 | 8.13% | 35,670 |
| Jul 7, 2025 | 558.00 | 563.70 | 548.00 | 557.90 | 557.90 | -0.29% | 2,770 |
| Jul 4, 2025 | 555.50 | 563.45 | 553.90 | 559.55 | 559.55 | 0.53% | 5,377 |
| Jul 3, 2025 | 560.05 | 576.75 | 555.45 | 556.60 | 556.60 | -0.57% | 4,080 |
| Jul 2, 2025 | 578.00 | 579.45 | 557.85 | 559.80 | 559.80 | -3.20% | 3,821 |
| Jul 1, 2025 | 564.95 | 579.95 | 564.55 | 578.30 | 578.30 | 2.64% | 6,029 |
| Jun 30, 2025 | 539.30 | 572.20 | 539.30 | 563.45 | 563.45 | 4.20% | 8,674 |
| Jun 27, 2025 | 541.15 | 559.00 | 539.60 | 540.75 | 540.75 | 0.45% | 16,291 |
| Jun 26, 2025 | 542.00 | 549.20 | 533.20 | 538.35 | 538.35 | -0.17% | 8,391 |
| Jun 25, 2025 | 516.05 | 550.00 | 516.05 | 539.25 | 539.25 | 4.73% | 28,219 |
| Jun 24, 2025 | 501.00 | 520.00 | 501.00 | 514.90 | 514.90 | 0.62% | 3,252 |
| Jun 23, 2025 | 484.85 | 517.25 | 484.85 | 511.75 | 511.75 | -0.90% | 6,879 |
| Jun 20, 2025 | 515.15 | 520.00 | 514.10 | 516.40 | 516.40 | 0.47% | 4,093 |
| Jun 19, 2025 | 512.55 | 521.80 | 504.85 | 514.00 | 514.00 | -1.14% | 2,142 |
| Jun 18, 2025 | 502.95 | 523.00 | 500.05 | 519.95 | 519.95 | 2.09% | 4,554 |
| Jun 17, 2025 | 512.30 | 524.95 | 505.20 | 509.30 | 509.30 | -0.98% | 6,120 |
| Jun 16, 2025 | 496.30 | 517.25 | 496.30 | 514.35 | 514.35 | -1.25% | 1,722 |
| Jun 13, 2025 | 502.50 | 524.40 | 502.50 | 520.85 | 520.85 | 2.34% | 2,862 |