Ramky Infrastructure Limited (NSE:RAMKY)
India · Delayed Price · Currency is INR 427.25
-3.20 (-0.74%)
Jun 19, 2026, 3:29 PM IST
Ramky Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 431.75 | 431.80 | 410.05 | 415.05 | 415.05 | -3.62% | 123,120 |
| Jun 10, 2026 | 435.00 | 451.00 | 427.00 | 430.65 | 430.65 | -2.22% | 88,885 |
| Jun 9, 2026 | 434.70 | 447.00 | 430.00 | 440.45 | 440.45 | 2.84% | 37,950 |
| Jun 8, 2026 | 428.90 | 437.45 | 425.30 | 428.30 | 428.30 | -2.39% | 39,306 |
| Jun 5, 2026 | 435.60 | 443.90 | 432.10 | 438.80 | 438.80 | 1.05% | 36,146 |
| Jun 4, 2026 | 435.80 | 442.50 | 433.00 | 434.25 | 434.25 | -0.21% | 39,444 |
| Jun 3, 2026 | 445.00 | 450.00 | 430.10 | 435.15 | 435.15 | -1.21% | 37,566 |
| Jun 2, 2026 | 431.00 | 441.90 | 431.00 | 440.50 | 440.50 | 0.72% | 43,797 |
| Jun 1, 2026 | 452.00 | 459.00 | 434.70 | 437.35 | 437.35 | -2.09% | 71,762 |
| 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 |