Ramky Infrastructure Limited (NSE:RAMKY)
India · Delayed Price · Currency is INR 468.05
-13.65 (-2.83%)
At close: Mar 6, 2026
Ramky Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 492.70 | 518.60 | 480.30 | 486.20 | - | 0.93% | 3,689,196 |
| Mar 5, 2026 | 454.00 | 503.00 | 453.00 | 481.70 | 481.70 | 11.89% | 18,446,920 |
| Mar 4, 2026 | 435.60 | 439.85 | 426.05 | 430.50 | 430.50 | -2.94% | 43,302 |
| Mar 2, 2026 | 440.05 | 449.65 | 426.60 | 443.55 | 443.55 | -2.89% | 50,290 |
| Feb 27, 2026 | 461.85 | 463.40 | 455.00 | 456.75 | 456.75 | -1.82% | 45,515 |
| Feb 26, 2026 | 463.05 | 469.65 | 459.95 | 465.20 | 465.20 | 0.24% | 27,849 |
| Feb 25, 2026 | 458.65 | 468.90 | 458.65 | 464.10 | 464.10 | 0.44% | 20,227 |
| Feb 24, 2026 | 466.95 | 469.95 | 455.05 | 462.05 | 462.05 | -1.70% | 31,934 |
| Feb 23, 2026 | 472.00 | 474.20 | 463.00 | 470.05 | 470.05 | -0.77% | 47,856 |
| Feb 20, 2026 | 475.05 | 480.00 | 468.45 | 473.70 | 473.70 | -1.74% | 22,534 |
| Feb 19, 2026 | 485.05 | 504.00 | 480.00 | 482.10 | 482.10 | -2.24% | 59,813 |
| Feb 18, 2026 | 468.90 | 497.00 | 468.90 | 493.15 | 493.15 | 5.17% | 61,936 |
| Feb 17, 2026 | 457.10 | 471.55 | 457.10 | 468.90 | 468.90 | 0.96% | 32,263 |
| Feb 16, 2026 | 460.05 | 467.00 | 460.05 | 464.45 | 464.45 | -0.99% | 21,380 |
| Feb 13, 2026 | 470.00 | 471.55 | 461.75 | 469.10 | 469.10 | -0.55% | 33,036 |
| Feb 12, 2026 | 477.00 | 480.75 | 470.10 | 471.70 | 471.70 | -1.48% | 31,352 |
| Feb 11, 2026 | 480.00 | 484.40 | 474.75 | 478.80 | 478.80 | -0.41% | 23,443 |
| Feb 10, 2026 | 485.00 | 488.35 | 478.00 | 480.75 | 480.75 | 0.99% | 38,289 |
| Feb 9, 2026 | 460.10 | 480.25 | 460.10 | 476.05 | 476.05 | 4.08% | 75,267 |
| Feb 6, 2026 | 470.30 | 470.30 | 455.00 | 457.40 | 457.40 | -1.82% | 42,898 |
| Feb 5, 2026 | 478.00 | 479.10 | 463.05 | 465.90 | 465.90 | -3.14% | 32,383 |
| Feb 4, 2026 | 473.00 | 483.95 | 469.40 | 481.00 | 481.00 | 1.79% | 20,945 |
| Feb 3, 2026 | 460.80 | 494.00 | 457.85 | 472.55 | 472.55 | 5.34% | 70,381 |
| Feb 2, 2026 | 457.35 | 457.55 | 430.25 | 448.60 | 448.60 | -1.91% | 66,773 |
| Feb 1, 2026 | 472.00 | 478.15 | 434.10 | 457.35 | 457.35 | -3.87% | 45,800 |
| Jan 30, 2026 | 472.60 | 482.70 | 472.60 | 475.75 | 475.75 | -1.10% | 48,447 |
| Jan 29, 2026 | 489.95 | 497.45 | 472.05 | 481.05 | 481.05 | -1.80% | 81,775 |
| Jan 28, 2026 | 483.00 | 497.90 | 482.60 | 489.85 | 489.85 | 1.30% | 29,389 |
| Jan 27, 2026 | 497.95 | 498.70 | 481.00 | 483.55 | 483.55 | -3.38% | 23,381 |
| Jan 23, 2026 | 485.35 | 511.00 | 478.00 | 500.45 | 500.45 | 2.21% | 42,531 |
| Jan 22, 2026 | 487.00 | 498.35 | 485.10 | 489.65 | 489.65 | 2.67% | 33,331 |
| Jan 21, 2026 | 479.65 | 496.60 | 472.00 | 476.90 | 476.90 | -2.06% | 51,479 |
| Jan 20, 2026 | 495.50 | 500.75 | 485.00 | 486.95 | 486.95 | -2.81% | 46,916 |
| Jan 19, 2026 | 501.00 | 510.00 | 495.05 | 501.05 | 501.05 | -1.11% | 30,487 |
| Jan 16, 2026 | 497.00 | 519.90 | 496.15 | 506.65 | 506.65 | 1.78% | 47,847 |
| Jan 14, 2026 | 495.00 | 503.15 | 494.95 | 497.80 | 497.80 | -0.47% | 26,107 |
| Jan 13, 2026 | 502.85 | 515.80 | 496.55 | 500.15 | 500.15 | -0.54% | 27,714 |
| Jan 12, 2026 | 505.00 | 507.20 | 491.45 | 502.85 | 502.85 | -1.40% | 92,998 |
| Jan 9, 2026 | 520.90 | 523.00 | 505.05 | 510.00 | 510.00 | -1.96% | 40,752 |
| Jan 8, 2026 | 532.05 | 534.90 | 516.35 | 520.20 | 520.20 | -2.64% | 31,911 |
| Jan 7, 2026 | 529.80 | 540.95 | 529.80 | 534.30 | 534.30 | -0.18% | 24,259 |
| Jan 6, 2026 | 540.00 | 544.85 | 532.00 | 535.25 | 535.25 | -1.61% | 35,927 |
| Jan 5, 2026 | 546.45 | 557.50 | 541.00 | 544.00 | 544.00 | -1.94% | 49,613 |
| Jan 2, 2026 | 548.00 | 556.00 | 548.00 | 554.75 | 554.75 | 0.63% | 17,525 |
| Jan 1, 2026 | 558.75 | 559.00 | 548.00 | 551.25 | 551.25 | -1.01% | 18,640 |
| Dec 31, 2025 | 568.85 | 568.85 | 555.10 | 556.85 | 556.85 | -1.13% | 20,633 |
| Dec 30, 2025 | 558.30 | 580.00 | 551.55 | 563.20 | 563.20 | 0.95% | 17,186 |
| Dec 29, 2025 | 577.90 | 577.90 | 555.90 | 557.90 | 557.90 | -3.46% | 48,816 |
| Dec 26, 2025 | 562.25 | 584.40 | 562.25 | 577.90 | 577.90 | 1.55% | 37,563 |
| Dec 24, 2025 | 582.25 | 584.50 | 565.90 | 569.10 | 569.10 | -1.48% | 43,670 |