Ramky Infrastructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	460.00	471.00	442.50	446.70	446.70	-3.63%	242,756
May 27, 2026	470.00	479.00	460.05	463.55	463.55	-1.13%	149,578
May 26, 2026	460.30	474.75	456.90	468.85	468.85	2.07%	95,704
May 25, 2026	445.00	471.40	439.65	459.35	459.35	4.73%	113,504
May 22, 2026	444.00	444.50	438.00	438.60	438.60	-0.93%	20,113
May 21, 2026	444.35	452.00	441.25	442.70	442.70	-0.37%	24,727
May 20, 2026	444.00	454.80	438.60	444.35	444.35	-0.84%	40,982
May 19, 2026	443.00	457.80	443.00	448.10	448.10	1.24%	25,762
May 18, 2026	444.75	449.90	427.00	442.60	442.60	0.18%	57,061
May 15, 2026	456.30	458.95	438.50	441.80	441.80	-3.16%	48,996
May 14, 2026	464.00	467.10	453.00	456.20	456.20	-1.19%	77,394
May 13, 2026	468.95	475.70	460.15	461.70	461.70	-0.90%	51,541
May 12, 2026	487.00	487.00	462.85	465.90	465.90	-3.61%	38,357
May 11, 2026	504.00	504.00	480.00	483.35	483.35	-3.93%	72,365
May 8, 2026	513.00	513.15	500.45	503.10	503.10	-1.77%	46,144
May 7, 2026	509.00	516.70	506.95	512.15	512.15	0.52%	73,074
May 6, 2026	502.95	513.00	495.05	509.50	509.50	1.60%	69,586
May 5, 2026	505.00	506.45	495.00	501.50	501.50	-0.39%	34,353
May 4, 2026	506.35	515.05	499.90	503.45	503.45	-0.08%	42,532
Apr 30, 2026	499.05	508.00	496.00	503.85	503.85	-0.47%	43,538
Apr 29, 2026	511.80	517.85	503.00	506.25	506.25	-1.07%	52,316
Apr 28, 2026	512.00	527.00	502.35	511.75	511.75	0.44%	149,602
Apr 27, 2026	501.10	510.40	501.10	509.50	509.50	1.49%	57,301
Apr 24, 2026	512.50	513.75	493.00	502.00	502.00	-2.25%	49,572
Apr 23, 2026	518.00	518.50	508.55	513.55	513.55	-0.07%	61,214
Apr 22, 2026	512.15	518.00	510.00	513.90	513.90	0.34%	52,566
Apr 21, 2026	519.95	519.95	510.10	512.15	512.15	-0.23%	38,926
Apr 20, 2026	514.05	523.00	506.60	513.35	513.35	-0.33%	65,878
Apr 17, 2026	514.15	519.90	510.80	515.05	515.05	0.75%	127,633
Apr 16, 2026	513.50	523.00	505.50	511.20	511.20	0.06%	140,352
Apr 15, 2026	493.00	515.95	483.60	510.90	510.90	5.67%	270,737
Apr 13, 2026	475.05	489.50	472.85	483.50	483.50	-1.00%	57,325
Apr 10, 2026	480.00	489.90	478.25	488.40	488.40	2.85%	82,883
Apr 9, 2026	478.75	482.95	471.00	474.85	474.85	-0.52%	26,260
Apr 8, 2026	476.35	481.95	474.75	477.35	477.35	2.03%	55,746
Apr 7, 2026	464.00	471.45	450.50	467.85	467.85	1.66%	56,978
Apr 6, 2026	453.05	464.80	444.90	460.20	460.20	2.43%	81,505
Apr 2, 2026	447.25	453.80	438.00	449.30	449.30	-1.54%	52,718
Apr 1, 2026	449.95	462.00	435.90	456.35	456.35	7.35%	90,541
Mar 30, 2026	446.65	447.75	424.50	425.10	425.10	-4.82%	102,755
Mar 27, 2026	455.25	457.55	441.00	446.65	446.65	-3.36%	199,383
Mar 25, 2026	451.05	465.80	451.05	462.20	462.20	2.87%	70,415
Mar 24, 2026	450.15	454.55	444.25	449.30	449.30	0.55%	96,951
Mar 23, 2026	461.00	461.00	441.00	446.85	446.85	-3.60%	78,859
Mar 20, 2026	472.10	481.50	460.05	463.55	463.55	-1.80%	110,616
Mar 19, 2026	476.80	479.20	469.95	472.05	472.05	-2.48%	60,764
Mar 18, 2026	481.45	493.00	477.50	484.05	484.05	1.15%	139,757
Mar 17, 2026	477.00	481.80	468.65	478.55	478.55	-0.57%	120,851
Mar 16, 2026	501.00	516.90	455.00	481.30	481.30	0.33%	1,118,554
Mar 13, 2026	462.55	489.00	452.00	479.70	479.70	4.61%	996,897