Ramky Infrastructure Limited (NSE:RAMKY)
India · Delayed Price · Currency is INR 561.95
+4.70 (0.84%)
Sep 10, 2025, 10:30 AM IST
Ramky Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 565.50 | 569.15 | 555.15 | 557.25 | 557.25 | -0.97% | 30,969 |
| Sep 8, 2025 | 560.90 | 582.00 | 560.00 | 562.70 | 562.70 | -0.12% | 67,653 |
| Sep 5, 2025 | 569.00 | 571.05 | 559.50 | 563.35 | 563.35 | -0.06% | 27,037 |
| Sep 4, 2025 | 564.50 | 580.00 | 562.00 | 563.70 | 563.70 | -0.84% | 62,205 |
| Sep 3, 2025 | 562.90 | 571.70 | 562.90 | 568.50 | 568.50 | 0.99% | 29,215 |
| Sep 2, 2025 | 556.30 | 573.70 | 551.40 | 562.90 | 562.90 | 1.39% | 62,114 |
| Sep 1, 2025 | 543.00 | 559.00 | 543.00 | 555.20 | 555.20 | 1.76% | 53,517 |
| Aug 29, 2025 | 556.10 | 561.80 | 540.90 | 545.60 | 545.60 | -1.89% | 63,918 |
| Aug 28, 2025 | 562.50 | 574.15 | 552.90 | 556.10 | 556.10 | -2.54% | 57,861 |
| Aug 26, 2025 | 584.05 | 589.60 | 568.10 | 570.60 | 570.60 | -2.79% | 39,954 |
| Aug 25, 2025 | 610.50 | 610.50 | 585.40 | 586.95 | 586.95 | -2.83% | 51,133 |
| Aug 22, 2025 | 598.90 | 611.90 | 590.70 | 604.05 | 604.05 | 0.77% | 126,140 |
| Aug 21, 2025 | 591.20 | 608.85 | 589.15 | 599.45 | 599.45 | 2.03% | 227,888 |
| Aug 20, 2025 | 574.90 | 591.90 | 567.30 | 587.50 | 587.50 | 2.97% | 67,509 |
| Aug 19, 2025 | 566.00 | 574.90 | 560.75 | 570.55 | 570.55 | 1.26% | 66,362 |
| Aug 18, 2025 | 564.50 | 565.20 | 555.05 | 563.45 | 563.45 | 1.05% | 36,906 |
| Aug 14, 2025 | 554.10 | 567.00 | 553.45 | 557.60 | 557.60 | 0.63% | 46,104 |
| Aug 13, 2025 | 555.10 | 561.95 | 541.75 | 554.10 | 554.10 | -1.23% | 78,025 |
| Aug 12, 2025 | 546.00 | 565.00 | 542.00 | 561.00 | 561.00 | 4.32% | 131,025 |
| Aug 11, 2025 | 540.00 | 546.00 | 511.00 | 537.75 | 537.75 | -0.33% | 156,896 |
| Aug 8, 2025 | 540.15 | 550.85 | 531.65 | 539.55 | 539.55 | 0.34% | 64,116 |
| Aug 7, 2025 | 548.50 | 548.90 | 523.80 | 537.70 | 537.70 | -1.97% | 96,856 |
| Aug 6, 2025 | 566.80 | 571.00 | 542.75 | 548.50 | 548.50 | -3.27% | 95,092 |
| Aug 5, 2025 | 570.05 | 579.05 | 565.10 | 567.05 | 567.05 | -1.15% | 44,071 |
| Aug 4, 2025 | 573.80 | 579.70 | 564.60 | 573.65 | 573.65 | -0.39% | 65,543 |
| Aug 1, 2025 | 590.45 | 590.45 | 571.50 | 575.90 | 575.90 | -1.92% | 45,811 |
| Jul 31, 2025 | 586.00 | 603.30 | 573.90 | 587.15 | 587.15 | 0.06% | 93,782 |
| Jul 30, 2025 | 583.60 | 594.00 | 580.80 | 586.80 | 586.80 | 0.75% | 118,033 |
| Jul 29, 2025 | 571.20 | 587.30 | 567.15 | 582.45 | 582.45 | 1.78% | 69,586 |
| Jul 28, 2025 | 573.60 | 579.50 | 567.10 | 572.25 | 572.25 | -1.01% | 60,263 |
| Jul 25, 2025 | 600.20 | 600.20 | 570.00 | 578.10 | 578.10 | -3.46% | 116,865 |
| Jul 24, 2025 | 595.00 | 626.00 | 593.00 | 598.80 | 598.80 | 1.26% | 260,606 |
| Jul 23, 2025 | 595.35 | 600.45 | 585.20 | 591.35 | 591.35 | -0.67% | 74,870 |
| Jul 22, 2025 | 616.20 | 620.00 | 592.10 | 595.35 | 595.35 | -2.42% | 114,380 |
| Jul 21, 2025 | 615.10 | 618.75 | 602.85 | 610.10 | 610.10 | -0.71% | 57,453 |
| Jul 18, 2025 | 620.45 | 624.40 | 612.05 | 614.45 | 614.45 | -0.97% | 62,902 |
| Jul 17, 2025 | 626.80 | 630.00 | 618.10 | 620.45 | 620.45 | -0.36% | 71,202 |
| Jul 16, 2025 | 625.75 | 634.75 | 618.00 | 622.70 | 622.70 | -0.22% | 119,292 |
| Jul 15, 2025 | 621.90 | 637.85 | 615.25 | 624.10 | 624.10 | 0.64% | 284,212 |
| Jul 14, 2025 | 615.95 | 627.00 | 608.50 | 620.15 | 620.15 | 2.11% | 276,563 |
| Jul 11, 2025 | 602.00 | 615.00 | 595.00 | 607.35 | 607.35 | 1.01% | 250,261 |
| Jul 10, 2025 | 606.50 | 619.90 | 595.20 | 601.30 | 601.30 | -0.26% | 147,780 |
| Jul 9, 2025 | 605.40 | 619.00 | 595.40 | 602.85 | 602.85 | -0.33% | 386,274 |
| Jul 8, 2025 | 557.15 | 611.00 | 557.15 | 604.85 | 604.85 | 8.56% | 598,398 |
| Jul 7, 2025 | 553.20 | 564.90 | 548.00 | 557.15 | 557.15 | -0.46% | 122,822 |
| Jul 4, 2025 | 556.65 | 563.35 | 553.25 | 559.70 | 559.70 | 0.55% | 82,043 |
| Jul 3, 2025 | 566.00 | 577.00 | 551.60 | 556.65 | 556.65 | -0.97% | 167,254 |
| Jul 2, 2025 | 578.80 | 583.00 | 558.40 | 562.10 | 562.10 | -2.73% | 116,850 |
| Jul 1, 2025 | 565.95 | 579.80 | 563.05 | 577.90 | 577.90 | 2.47% | 219,690 |
| Jun 30, 2025 | 541.15 | 571.80 | 534.55 | 563.95 | 563.95 | 4.21% | 293,252 |