Ramky Infrastructure Limited (BOM:533262)
India · Delayed Price · Currency is INR 434.40
-7.10 (-1.61%)
At close: Jun 3, 2026
BOM:533262 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 449.80 | 449.80 | 430.50 | 434.40 | 434.40 | -1.61% | 2,767 |
| Jun 2, 2026 | 438.00 | 443.65 | 433.50 | 441.50 | 441.50 | 1.12% | 6,998 |
| Jun 1, 2026 | 453.40 | 454.30 | 435.00 | 436.60 | 436.60 | -2.48% | 6,355 |
| May 29, 2026 | 450.05 | 470.00 | 444.00 | 447.70 | 447.70 | -3.74% | 8,516 |
| May 27, 2026 | 476.00 | 478.95 | 463.00 | 465.10 | 465.10 | -1.90% | 4,019 |
| May 26, 2026 | 458.00 | 480.00 | 457.00 | 474.10 | 474.10 | 2.88% | 7,731 |
| May 25, 2026 | 441.00 | 471.80 | 441.00 | 460.85 | 460.85 | 5.23% | 5,466 |
| May 22, 2026 | 442.70 | 443.45 | 437.10 | 437.95 | 437.95 | -0.93% | 1,620 |
| May 21, 2026 | 445.00 | 451.00 | 441.05 | 442.05 | 442.05 | -0.56% | 1,489 |
| May 20, 2026 | 446.60 | 454.00 | 439.30 | 444.55 | 444.55 | -0.88% | 15,334 |
| May 19, 2026 | 448.45 | 457.80 | 444.80 | 448.50 | 448.50 | 1.47% | 993 |
| May 18, 2026 | 441.00 | 448.75 | 427.00 | 442.00 | 442.00 | 0.14% | 3,811 |
| May 15, 2026 | 456.50 | 457.60 | 439.90 | 441.40 | 441.40 | -3.73% | 2,967 |
| May 14, 2026 | 461.60 | 466.00 | 454.00 | 458.50 | 458.50 | -0.65% | 636 |
| May 13, 2026 | 457.80 | 474.30 | 457.80 | 461.50 | 461.50 | -1.03% | 11,189 |
| May 12, 2026 | 483.05 | 484.25 | 463.95 | 466.30 | 466.30 | -3.80% | 3,025 |
| May 11, 2026 | 496.85 | 496.90 | 481.00 | 484.70 | 484.70 | -3.56% | 4,617 |
| May 8, 2026 | 514.05 | 514.05 | 500.00 | 502.60 | 502.60 | -1.71% | 2,246 |
| May 7, 2026 | 512.50 | 516.30 | 509.60 | 511.35 | 511.35 | 0.27% | 5,197 |
| May 6, 2026 | 500.00 | 512.45 | 494.85 | 509.95 | 509.95 | 1.66% | 2,786 |
| May 5, 2026 | 504.30 | 504.45 | 495.10 | 501.60 | 501.60 | -0.71% | 5,500 |
| May 4, 2026 | 513.90 | 513.90 | 498.05 | 505.20 | 505.20 | 0.33% | 2,069 |
| Apr 30, 2026 | 501.80 | 506.35 | 497.15 | 503.55 | 503.55 | -0.16% | 5,064 |
| Apr 29, 2026 | 512.85 | 516.30 | 503.30 | 504.35 | 504.35 | -1.09% | 2,113 |
| Apr 28, 2026 | 508.55 | 527.45 | 504.95 | 509.90 | 509.90 | 0.36% | 2,509 |
| Apr 27, 2026 | 493.35 | 510.00 | 493.35 | 508.05 | 508.05 | 0.95% | 4,302 |
| Apr 24, 2026 | 510.80 | 510.80 | 493.00 | 503.25 | 503.25 | -1.83% | 1,406 |
| Apr 23, 2026 | 509.60 | 518.20 | 509.60 | 512.65 | 512.65 | -0.97% | 1,646 |
| Apr 22, 2026 | 509.00 | 519.95 | 509.00 | 517.65 | 517.65 | 1.06% | 1,794 |
| Apr 21, 2026 | 513.65 | 517.00 | 510.90 | 512.20 | 512.20 | 0.23% | 878 |
| Apr 20, 2026 | 515.50 | 520.15 | 505.95 | 511.05 | 511.05 | -0.49% | 2,901 |
| Apr 17, 2026 | 514.30 | 519.35 | 511.15 | 513.55 | 513.55 | 0.49% | 4,124 |
| Apr 16, 2026 | 510.00 | 518.00 | 506.00 | 511.05 | 511.05 | 0.03% | 3,025 |
| Apr 15, 2026 | 485.45 | 516.25 | 485.45 | 510.90 | 510.90 | 5.90% | 8,139 |
| Apr 13, 2026 | 510.20 | 510.20 | 476.15 | 482.45 | 482.45 | -1.20% | 11,803 |
| Apr 10, 2026 | 480.05 | 490.00 | 478.25 | 488.30 | 488.30 | 3.43% | 6,158 |
| Apr 9, 2026 | 476.45 | 482.00 | 471.55 | 472.10 | 472.10 | -1.14% | 4,424 |
| Apr 8, 2026 | 478.95 | 481.90 | 474.70 | 477.55 | 477.55 | 2.29% | 3,547 |
| Apr 7, 2026 | 446.00 | 471.00 | 446.00 | 466.85 | 466.85 | 1.43% | 4,046 |
| Apr 6, 2026 | 448.05 | 463.10 | 445.00 | 460.25 | 460.25 | 1.87% | 3,936 |
| 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 |