Ramky Infrastructure Limited (NSE:RAMKY)
India · Delayed Price · Currency is INR 392.20
+1.05 (0.27%)
Aug 21, 2026, 3:29 PM IST
Ramky Infrastructure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 401.40 | 410.00 | 401.00 | 407.35 | 407.35 | 1.48% | 75,168 |
| Jul 1, 2026 | 404.40 | 410.00 | 400.00 | 401.40 | 401.40 | -0.02% | 62,460 |
| Jun 30, 2026 | 397.15 | 404.00 | 397.15 | 401.50 | 401.50 | 0.63% | 36,350 |
| Jun 29, 2026 | 405.30 | 409.95 | 398.00 | 399.00 | 399.00 | -1.35% | 53,821 |
| Jun 25, 2026 | 418.35 | 418.35 | 401.10 | 404.45 | 404.45 | -2.21% | 54,811 |
| Jun 24, 2026 | 414.95 | 418.70 | 409.15 | 413.60 | 413.60 | 0.23% | 94,566 |
| Jun 23, 2026 | 425.05 | 428.00 | 411.00 | 412.65 | 412.65 | -3.52% | 79,764 |
| Jun 22, 2026 | 427.25 | 432.90 | 426.00 | 427.70 | 427.70 | 0.11% | 41,527 |
| Jun 19, 2026 | 428.35 | 433.50 | 425.00 | 427.25 | 427.25 | -0.74% | 81,986 |
| Jun 18, 2026 | 436.30 | 438.35 | 426.30 | 430.45 | 430.45 | -0.59% | 48,466 |
| Jun 17, 2026 | 435.00 | 437.20 | 431.20 | 433.00 | 433.00 | -0.20% | 58,713 |
| Jun 16, 2026 | 439.50 | 442.50 | 432.10 | 433.85 | 433.85 | -1.23% | 46,639 |
| Jun 15, 2026 | 448.00 | 448.90 | 436.35 | 439.25 | 439.25 | 0.21% | 58,578 |
| Jun 12, 2026 | 415.45 | 440.00 | 415.45 | 438.35 | 438.35 | 5.61% | 81,531 |