Ramky Infrastructure Limited (BOM:533262)
India · Delayed Price · Currency is INR 281.80
-5.60 (-1.95%)
At close: Oct 7, 2026
BOM:533262 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 283.05 | 286.55 | 279.45 | 281.80 | 281.80 | -1.95% | 2,281 |
| Oct 6, 2026 | 284.95 | 288.00 | 282.05 | 287.40 | 287.40 | 1.70% | 4,788 |
| Oct 5, 2026 | 279.55 | 284.00 | 275.00 | 282.60 | 282.60 | 3.27% | 3,388 |
| Oct 1, 2026 | 276.75 | 281.75 | 264.50 | 273.65 | 273.65 | -2.37% | 11,521 |
| Sep 30, 2026 | 291.90 | 301.70 | 275.30 | 280.30 | 280.30 | -4.64% | 9,956 |
| Sep 29, 2026 | 305.55 | 308.95 | 291.70 | 293.95 | 293.95 | -4.11% | 3,440 |
| Sep 28, 2026 | 310.90 | 310.90 | 305.05 | 306.55 | 306.55 | -2.22% | 1,677 |
| Sep 25, 2026 | 310.60 | 313.85 | 308.20 | 313.50 | 313.50 | 0.97% | 1,042 |
| Sep 24, 2026 | 322.75 | 322.75 | 309.00 | 310.50 | 310.50 | -4.45% | 10,744 |
| Sep 23, 2026 | 318.20 | 325.25 | 318.05 | 324.95 | 324.95 | 2.28% | 2,544 |
| Sep 22, 2026 | 320.60 | 324.60 | 313.45 | 317.70 | 317.70 | - | 1,441 |
| Sep 21, 2026 | 321.00 | 324.90 | 316.00 | 317.70 | 317.70 | -0.33% | 1,705 |
| Sep 18, 2026 | 320.00 | 323.50 | 316.70 | 318.75 | 318.75 | -0.69% | 3,424 |
| Sep 17, 2026 | 312.40 | 322.50 | 312.40 | 321.95 | 320.95 | 3.02% | 2,670 |
| Sep 16, 2026 | 315.05 | 317.65 | 307.90 | 312.50 | 311.53 | -1.09% | 4,152 |
| Sep 15, 2026 | 336.60 | 336.60 | 313.50 | 315.95 | 314.97 | -4.69% | 2,730 |
| Sep 11, 2026 | 334.55 | 334.55 | 327.50 | 331.50 | 330.47 | -1.37% | 3,378 |
| Sep 10, 2026 | 340.25 | 341.50 | 334.15 | 336.10 | 335.06 | -0.75% | 250 |
| Sep 9, 2026 | 333.15 | 341.10 | 333.15 | 338.65 | 337.60 | 0.27% | 1,033 |
| Sep 8, 2026 | 338.10 | 340.65 | 334.75 | 337.75 | 336.70 | -0.50% | 689 |
| Sep 7, 2026 | 350.20 | 350.25 | 338.20 | 339.45 | 338.40 | -2.03% | 1,104 |
| Sep 4, 2026 | 351.60 | 351.95 | 344.00 | 346.50 | 345.42 | -1.65% | 747 |
| Sep 3, 2026 | 342.20 | 358.95 | 342.20 | 352.30 | 351.21 | 3.45% | 17,228 |
| Sep 2, 2026 | 344.80 | 344.80 | 339.00 | 340.55 | 339.49 | -0.77% | 4,677 |
| Sep 1, 2026 | 347.05 | 358.70 | 342.00 | 343.20 | 342.13 | -2.38% | 4,775 |
| Aug 31, 2026 | 358.15 | 358.15 | 348.40 | 351.55 | 350.46 | -1.82% | 594 |
| Aug 28, 2026 | 363.35 | 364.10 | 357.20 | 358.05 | 356.94 | -0.82% | 1,063 |
| Aug 27, 2026 | 364.00 | 368.85 | 360.55 | 361.00 | 359.88 | -1.66% | 1,384 |
| Aug 26, 2026 | 374.45 | 374.45 | 364.65 | 367.10 | 365.96 | -1.96% | 2,887 |
| Aug 25, 2026 | 383.80 | 383.80 | 371.80 | 374.45 | 373.29 | -2.01% | 807 |
| Aug 24, 2026 | 395.15 | 400.75 | 378.00 | 382.15 | 380.96 | -2.38% | 2,196 |
| Aug 21, 2026 | 389.85 | 399.20 | 380.25 | 391.45 | 390.23 | 0.12% | 2,831 |
| Aug 20, 2026 | 390.00 | 393.85 | 390.00 | 391.00 | 389.79 | -0.45% | 1,066 |
| Aug 19, 2026 | 389.15 | 395.75 | 389.15 | 392.75 | 391.53 | 0.05% | 300 |
| Aug 18, 2026 | 391.30 | 392.55 | 389.00 | 392.55 | 391.33 | 1.08% | 369 |
| Aug 17, 2026 | 386.50 | 395.15 | 382.85 | 388.35 | 387.14 | -0.72% | 3,228 |
| Aug 14, 2026 | 392.10 | 393.75 | 387.10 | 391.15 | 389.94 | -0.65% | 630 |
| Aug 13, 2026 | 388.70 | 395.00 | 383.75 | 393.70 | 392.48 | 1.42% | 1,189 |
| Aug 12, 2026 | 393.75 | 393.75 | 386.40 | 388.20 | 386.99 | -1.73% | 4,050 |
| Aug 11, 2026 | 385.15 | 398.25 | 385.15 | 395.05 | 393.82 | -1.97% | 2,196 |
| Aug 10, 2026 | 406.05 | 407.50 | 400.90 | 403.00 | 401.75 | -0.76% | 2,510 |
| Aug 7, 2026 | 403.70 | 410.60 | 403.70 | 406.10 | 404.84 | 0.36% | 2,680 |
| Aug 6, 2026 | 392.80 | 408.00 | 392.00 | 404.65 | 403.39 | 3.07% | 7,100 |
| Aug 5, 2026 | 389.95 | 393.00 | 389.00 | 392.60 | 391.38 | 1.13% | 1,172 |
| Aug 4, 2026 | 386.00 | 391.45 | 386.00 | 388.20 | 386.99 | 0.21% | 964 |
| Aug 3, 2026 | 399.95 | 399.95 | 382.30 | 387.40 | 386.20 | 2.41% | 3,251 |
| Jul 31, 2026 | 371.05 | 379.70 | 370.00 | 378.30 | 377.12 | 2.59% | 2,279 |
| Jul 30, 2026 | 377.05 | 377.05 | 367.00 | 368.75 | 367.60 | -0.23% | 6,064 |
| Jul 29, 2026 | 374.00 | 376.00 | 368.00 | 369.60 | 368.45 | -0.55% | 1,844 |
| Jul 28, 2026 | 375.40 | 377.85 | 370.40 | 371.65 | 370.50 | -1.00% | 1,754 |