Ramky Infrastructure Limited (NSE:RAMKY)
India · Delayed Price · Currency is INR 330.90
-5.00 (-1.49%)
Sep 11, 2026, 11:33 AM IST
Ramky Infrastructure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 338.50 | 340.50 | 335.00 | 335.90 | 335.90 | -0.91% | 15,021 |
| Sep 9, 2026 | 338.00 | 341.45 | 336.55 | 339.00 | 339.00 | 0.41% | 15,041 |
| Sep 8, 2026 | 337.15 | 340.65 | 335.20 | 337.60 | 337.60 | -0.59% | 21,327 |
| Sep 7, 2026 | 346.25 | 349.45 | 337.05 | 339.60 | 339.60 | -2.25% | 39,929 |
| Sep 4, 2026 | 354.00 | 354.00 | 343.60 | 347.40 | 347.40 | -1.12% | 33,996 |
| Sep 3, 2026 | 343.00 | 358.00 | 339.55 | 351.35 | 351.35 | 3.08% | 70,323 |
| Sep 2, 2026 | 343.50 | 343.85 | 333.00 | 340.85 | 340.85 | -0.87% | 22,632 |
| Sep 1, 2026 | 352.60 | 360.00 | 341.05 | 343.85 | 343.85 | -2.15% | 104,716 |
| Aug 31, 2026 | 356.60 | 357.50 | 348.85 | 351.40 | 351.40 | -1.98% | 63,691 |
| Aug 28, 2026 | 362.85 | 364.70 | 357.20 | 358.50 | 358.50 | -1.17% | 29,709 |
| Aug 27, 2026 | 366.70 | 370.05 | 360.00 | 362.75 | 362.75 | -0.94% | 36,363 |
| Aug 26, 2026 | 372.90 | 375.00 | 364.25 | 366.20 | 366.20 | -1.80% | 39,575 |
| Aug 25, 2026 | 379.00 | 381.90 | 370.90 | 372.90 | 372.90 | -1.95% | 26,565 |
| Aug 24, 2026 | 392.20 | 401.15 | 377.65 | 380.30 | 380.30 | -3.03% | 103,516 |
| Aug 21, 2026 | 389.20 | 398.00 | 380.00 | 392.20 | 392.20 | 0.27% | 109,007 |
| Aug 20, 2026 | 393.90 | 394.50 | 390.00 | 391.15 | 391.15 | 0.04% | 18,229 |
| Aug 19, 2026 | 391.15 | 395.90 | 389.05 | 391.00 | 391.00 | -0.15% | 10,496 |
| Aug 18, 2026 | 391.20 | 392.95 | 388.00 | 391.60 | 391.60 | 0.40% | 25,799 |
| Aug 17, 2026 | 386.90 | 393.55 | 383.10 | 390.05 | 390.05 | - | 20,698 |
| Aug 14, 2026 | 392.10 | 395.00 | 387.00 | 390.05 | 390.05 | -0.91% | 24,128 |
| Aug 13, 2026 | 385.00 | 399.90 | 381.75 | 393.65 | 393.65 | 1.74% | 48,272 |
| Aug 12, 2026 | 395.35 | 395.35 | 386.00 | 386.90 | 386.90 | -2.36% | 27,075 |
| Aug 11, 2026 | 386.10 | 398.95 | 381.60 | 396.25 | 396.25 | -1.26% | 58,951 |
| Aug 10, 2026 | 406.10 | 407.45 | 400.00 | 401.30 | 401.30 | -1.36% | 29,390 |
| Aug 7, 2026 | 408.00 | 409.90 | 397.50 | 406.85 | 406.85 | 0.38% | 50,811 |
| Aug 6, 2026 | 392.60 | 408.00 | 390.95 | 405.30 | 405.30 | 3.00% | 64,332 |
| Aug 5, 2026 | 394.60 | 394.60 | 388.35 | 393.50 | 393.50 | 1.00% | 17,456 |
| Aug 4, 2026 | 390.65 | 392.00 | 385.30 | 389.60 | 389.60 | 0.12% | 21,467 |
| Aug 3, 2026 | 379.20 | 392.90 | 379.20 | 389.15 | 389.15 | 2.62% | 41,901 |
| Jul 31, 2026 | 372.80 | 380.45 | 369.70 | 379.20 | 379.20 | 2.72% | 32,973 |
| Jul 30, 2026 | 372.30 | 376.10 | 367.00 | 369.15 | 369.15 | -0.24% | 21,232 |
| Jul 29, 2026 | 372.45 | 376.70 | 368.00 | 370.05 | 370.05 | -0.38% | 33,264 |
| Jul 28, 2026 | 375.25 | 378.75 | 370.00 | 371.45 | 371.45 | -1.00% | 20,932 |
| Jul 27, 2026 | 372.60 | 381.60 | 372.60 | 375.20 | 375.20 | 1.10% | 40,579 |
| Jul 24, 2026 | 371.90 | 374.10 | 368.00 | 371.10 | 371.10 | -0.32% | 41,637 |
| Jul 23, 2026 | 374.05 | 379.00 | 371.80 | 372.30 | 372.30 | -1.35% | 16,484 |
| Jul 22, 2026 | 383.00 | 383.45 | 373.35 | 377.40 | 377.40 | -1.46% | 40,697 |
| Jul 21, 2026 | 387.20 | 387.20 | 382.10 | 383.00 | 383.00 | -0.48% | 25,219 |
| Jul 20, 2026 | 384.05 | 388.85 | 381.00 | 384.85 | 384.85 | 0.21% | 45,613 |
| Jul 17, 2026 | 394.75 | 394.85 | 382.95 | 384.05 | 384.05 | -2.13% | 52,180 |
| Jul 16, 2026 | 396.85 | 399.70 | 391.80 | 392.40 | 392.40 | -1.12% | 32,144 |
| Jul 15, 2026 | 401.15 | 405.45 | 396.00 | 396.85 | 396.85 | -0.59% | 33,983 |
| Jul 14, 2026 | 407.95 | 413.45 | 397.85 | 399.20 | 399.20 | -1.14% | 71,592 |
| Jul 13, 2026 | 404.50 | 420.00 | 400.80 | 403.80 | 403.80 | 0.06% | 135,535 |
| Jul 10, 2026 | 388.30 | 407.40 | 388.30 | 403.55 | 403.55 | 4.21% | 102,995 |
| Jul 9, 2026 | 395.00 | 396.15 | 384.65 | 387.25 | 387.25 | 0.44% | 55,119 |
| Jul 8, 2026 | 393.90 | 400.85 | 382.95 | 385.55 | 385.55 | -3.09% | 63,740 |
| Jul 7, 2026 | 403.55 | 403.55 | 392.00 | 397.85 | 397.85 | -0.82% | 53,899 |
| Jul 6, 2026 | 405.00 | 406.70 | 400.20 | 401.15 | 401.15 | -0.56% | 56,406 |
| Jul 3, 2026 | 408.00 | 412.00 | 399.25 | 403.40 | 403.40 | -0.97% | 67,457 |