Ramky Infrastructure Limited (BOM:533262)
India · Delayed Price · Currency is INR 391.45
+0.45 (0.12%)
At close: Aug 21, 2026
BOM:533262 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 389.85 | 399.20 | 380.25 | 391.45 | 391.45 | 0.12% | 2,831 |
| Aug 20, 2026 | 390.00 | 393.85 | 390.00 | 391.00 | 391.00 | -0.45% | 1,066 |
| Aug 19, 2026 | 389.15 | 395.75 | 389.15 | 392.75 | 392.75 | 0.05% | 300 |
| Aug 18, 2026 | 391.30 | 392.55 | 389.00 | 392.55 | 392.55 | 1.08% | 369 |
| Aug 17, 2026 | 386.50 | 395.15 | 382.85 | 388.35 | 388.35 | -0.72% | 3,228 |
| Aug 14, 2026 | 392.10 | 393.75 | 387.10 | 391.15 | 391.15 | -0.65% | 630 |
| Aug 13, 2026 | 388.70 | 395.00 | 383.75 | 393.70 | 393.70 | 1.42% | 1,189 |
| Aug 12, 2026 | 393.75 | 393.75 | 386.40 | 388.20 | 388.20 | -1.73% | 4,050 |
| Aug 11, 2026 | 385.15 | 398.25 | 385.15 | 395.05 | 395.05 | -1.97% | 2,196 |
| Aug 10, 2026 | 406.05 | 407.50 | 400.90 | 403.00 | 403.00 | -0.76% | 2,510 |
| Aug 7, 2026 | 403.70 | 410.60 | 403.70 | 406.10 | 406.10 | 0.36% | 2,680 |
| Aug 6, 2026 | 392.80 | 408.00 | 392.00 | 404.65 | 404.65 | 3.07% | 7,100 |
| Aug 5, 2026 | 389.95 | 393.00 | 389.00 | 392.60 | 392.60 | 1.13% | 1,172 |
| Aug 4, 2026 | 386.00 | 391.45 | 386.00 | 388.20 | 388.20 | 0.21% | 964 |
| Aug 3, 2026 | 399.95 | 399.95 | 382.30 | 387.40 | 387.40 | 2.41% | 3,251 |
| Jul 31, 2026 | 371.05 | 379.70 | 370.00 | 378.30 | 378.30 | 2.59% | 2,279 |
| Jul 30, 2026 | 377.05 | 377.05 | 367.00 | 368.75 | 368.75 | -0.23% | 6,064 |
| Jul 29, 2026 | 374.00 | 376.00 | 368.00 | 369.60 | 369.60 | -0.55% | 1,844 |
| Jul 28, 2026 | 375.40 | 377.85 | 370.40 | 371.65 | 371.65 | -1.00% | 1,754 |
| Jul 27, 2026 | 375.05 | 381.80 | 374.00 | 375.40 | 375.40 | 1.23% | 1,297 |
| Jul 24, 2026 | 370.15 | 374.70 | 368.70 | 370.85 | 370.85 | -0.38% | 1,884 |
| Jul 23, 2026 | 374.55 | 379.05 | 371.85 | 372.25 | 372.25 | -1.36% | 2,760 |
| Jul 22, 2026 | 380.85 | 381.35 | 374.00 | 377.40 | 377.40 | -1.53% | 2,006 |
| Jul 21, 2026 | 385.30 | 386.95 | 382.00 | 383.25 | 383.25 | -0.53% | 676 |
| Jul 20, 2026 | 383.00 | 387.50 | 381.05 | 385.30 | 385.30 | 0.36% | 1,270 |
| Jul 17, 2026 | 399.65 | 399.65 | 383.50 | 383.90 | 383.90 | -2.12% | 2,310 |
| Jul 16, 2026 | 399.55 | 399.90 | 391.85 | 392.20 | 392.20 | -1.05% | 426 |
| Jul 15, 2026 | 399.00 | 403.55 | 395.40 | 396.35 | 396.35 | -0.70% | 3,866 |
| Jul 14, 2026 | 400.05 | 413.70 | 398.00 | 399.15 | 399.15 | -1.44% | 2,142 |
| Jul 13, 2026 | 403.95 | 419.20 | 395.50 | 405.00 | 405.00 | 0.31% | 18,474 |
| Jul 10, 2026 | 386.70 | 407.00 | 386.70 | 403.75 | 403.75 | 4.36% | 4,459 |
| Jul 9, 2026 | 398.65 | 398.65 | 384.85 | 386.90 | 386.90 | 0.04% | 16,217 |
| Jul 8, 2026 | 393.20 | 399.00 | 382.10 | 386.75 | 386.75 | -2.74% | 4,526 |
| Jul 7, 2026 | 405.00 | 405.00 | 393.00 | 397.65 | 397.65 | -1.01% | 5,694 |
| Jul 6, 2026 | 404.55 | 404.90 | 400.60 | 401.70 | 401.70 | -0.27% | 1,725 |
| Jul 3, 2026 | 409.00 | 412.50 | 400.10 | 402.80 | 402.80 | -1.26% | 3,404 |
| Jul 2, 2026 | 399.00 | 409.00 | 399.00 | 407.95 | 407.95 | 1.24% | 4,017 |
| Jul 1, 2026 | 404.90 | 409.40 | 401.10 | 402.95 | 402.95 | 0.16% | 5,695 |
| Jun 30, 2026 | 401.00 | 404.35 | 397.60 | 402.30 | 402.30 | 0.79% | 4,971 |
| Jun 29, 2026 | 407.10 | 407.10 | 398.00 | 399.15 | 399.15 | -1.47% | 4,184 |
| Jun 25, 2026 | 419.40 | 419.40 | 403.20 | 405.10 | 405.10 | -2.15% | 7,507 |
| Jun 24, 2026 | 414.55 | 419.25 | 410.00 | 414.00 | 414.00 | -0.01% | 2,815 |
| Jun 23, 2026 | 427.40 | 428.60 | 410.45 | 414.05 | 414.05 | -3.12% | 3,399 |
| Jun 22, 2026 | 428.05 | 430.80 | 424.70 | 427.40 | 427.40 | - | 6,111 |
| Jun 19, 2026 | 429.85 | 433.00 | 426.10 | 427.40 | 427.40 | -0.66% | 2,823 |
| Jun 18, 2026 | 433.35 | 437.75 | 427.50 | 430.25 | 430.25 | -0.31% | 1,530 |
| Jun 17, 2026 | 439.50 | 439.50 | 431.50 | 431.60 | 431.60 | -0.46% | 1,233 |
| Jun 16, 2026 | 440.05 | 442.90 | 432.05 | 433.60 | 433.60 | -1.17% | 3,632 |
| Jun 15, 2026 | 446.10 | 448.00 | 436.90 | 438.75 | 438.75 | 0.10% | 1,518 |
| Jun 12, 2026 | 423.00 | 439.20 | 423.00 | 438.30 | 438.30 | 6.09% | 5,113 |