Ramky Infrastructure Limited (NSE:RAMKY)
India · Delayed Price · Currency is INR 274.60
-4.50 (-1.61%)
Oct 1, 2026, 3:29 PM IST
Ramky Infrastructure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 278.50 | 280.80 | 264.50 | 274.60 | 274.60 | -1.61% | 171,591 |
| Sep 30, 2026 | 291.05 | 301.00 | 274.50 | 279.10 | 279.10 | -5.08% | 161,267 |
| Sep 29, 2026 | 309.05 | 309.05 | 290.15 | 294.05 | 294.05 | -3.98% | 113,032 |
| Sep 28, 2026 | 308.00 | 311.60 | 303.00 | 306.25 | 306.25 | -1.89% | 23,372 |
| Sep 25, 2026 | 311.10 | 313.65 | 307.95 | 312.15 | 312.15 | 0.64% | 23,356 |
| Sep 24, 2026 | 324.05 | 324.05 | 308.85 | 310.15 | 310.15 | -4.61% | 90,295 |
| Sep 23, 2026 | 319.20 | 327.70 | 317.40 | 325.15 | 325.15 | 2.72% | 35,578 |
| Sep 22, 2026 | 320.05 | 323.95 | 314.30 | 316.55 | 316.55 | -0.14% | 33,762 |
| Sep 21, 2026 | 320.90 | 324.85 | 313.40 | 317.00 | 317.00 | -0.74% | 18,240 |
| Sep 18, 2026 | 319.40 | 324.80 | 317.00 | 319.35 | 319.35 | -0.11% | 46,321 |
| Sep 17, 2026 | 311.75 | 322.70 | 309.05 | 320.70 | 319.70 | 2.87% | 35,791 |
| Sep 16, 2026 | 315.00 | 318.00 | 308.85 | 311.75 | 310.78 | -0.97% | 39,434 |
| Sep 15, 2026 | 332.80 | 334.95 | 312.65 | 314.80 | 313.82 | -5.21% | 47,492 |
| Sep 11, 2026 | 335.35 | 335.65 | 327.05 | 332.10 | 331.06 | -1.13% | 36,614 |
| Sep 10, 2026 | 338.50 | 340.50 | 335.00 | 335.90 | 334.85 | -0.91% | 15,021 |
| Sep 9, 2026 | 338.00 | 341.45 | 336.55 | 339.00 | 337.94 | 0.41% | 15,041 |
| Sep 8, 2026 | 337.15 | 340.65 | 335.20 | 337.60 | 336.55 | -0.59% | 21,327 |
| Sep 7, 2026 | 346.25 | 349.45 | 337.05 | 339.60 | 338.54 | -2.25% | 39,929 |
| Sep 4, 2026 | 354.00 | 354.00 | 343.60 | 347.40 | 346.32 | -1.12% | 33,996 |
| Sep 3, 2026 | 343.00 | 358.00 | 339.55 | 351.35 | 350.25 | 3.08% | 70,323 |
| Sep 2, 2026 | 343.50 | 343.85 | 333.00 | 340.85 | 339.79 | -0.87% | 22,632 |
| Sep 1, 2026 | 352.60 | 360.00 | 341.05 | 343.85 | 342.78 | -2.15% | 104,716 |
| Aug 31, 2026 | 356.60 | 357.50 | 348.85 | 351.40 | 350.30 | -1.98% | 63,691 |
| Aug 28, 2026 | 362.85 | 364.70 | 357.20 | 358.50 | 357.38 | -1.17% | 29,709 |
| Aug 27, 2026 | 366.70 | 370.05 | 360.00 | 362.75 | 361.62 | -0.94% | 36,363 |
| Aug 26, 2026 | 372.90 | 375.00 | 364.25 | 366.20 | 365.06 | -1.80% | 39,575 |
| Aug 25, 2026 | 379.00 | 381.90 | 370.90 | 372.90 | 371.74 | -1.95% | 26,565 |
| Aug 24, 2026 | 392.20 | 401.15 | 377.65 | 380.30 | 379.11 | -3.03% | 103,516 |
| Aug 21, 2026 | 389.20 | 398.00 | 380.00 | 392.20 | 390.98 | 0.27% | 109,007 |
| Aug 20, 2026 | 393.90 | 394.50 | 390.00 | 391.15 | 389.93 | 0.04% | 18,229 |
| Aug 19, 2026 | 391.15 | 395.90 | 389.05 | 391.00 | 389.78 | -0.15% | 10,496 |
| Aug 18, 2026 | 391.20 | 392.95 | 388.00 | 391.60 | 390.38 | 0.40% | 25,799 |
| Aug 17, 2026 | 386.90 | 393.55 | 383.10 | 390.05 | 388.83 | - | 20,698 |
| Aug 14, 2026 | 392.10 | 395.00 | 387.00 | 390.05 | 388.83 | -0.91% | 24,128 |
| Aug 13, 2026 | 385.00 | 399.90 | 381.75 | 393.65 | 392.42 | 1.74% | 48,272 |
| Aug 12, 2026 | 395.35 | 395.35 | 386.00 | 386.90 | 385.69 | -2.36% | 27,075 |
| Aug 11, 2026 | 386.10 | 398.95 | 381.60 | 396.25 | 395.01 | -1.26% | 58,951 |
| Aug 10, 2026 | 406.10 | 407.45 | 400.00 | 401.30 | 400.05 | -1.36% | 29,390 |
| Aug 7, 2026 | 408.00 | 409.90 | 397.50 | 406.85 | 405.58 | 0.38% | 50,811 |
| Aug 6, 2026 | 392.60 | 408.00 | 390.95 | 405.30 | 404.04 | 3.00% | 64,332 |
| Aug 5, 2026 | 394.60 | 394.60 | 388.35 | 393.50 | 392.27 | 1.00% | 17,456 |
| Aug 4, 2026 | 390.65 | 392.00 | 385.30 | 389.60 | 388.39 | 0.12% | 21,467 |
| Aug 3, 2026 | 379.20 | 392.90 | 379.20 | 389.15 | 387.94 | 2.62% | 41,901 |
| Jul 31, 2026 | 372.80 | 380.45 | 369.70 | 379.20 | 378.02 | 2.72% | 32,973 |
| Jul 30, 2026 | 372.30 | 376.10 | 367.00 | 369.15 | 368.00 | -0.24% | 21,232 |
| Jul 29, 2026 | 372.45 | 376.70 | 368.00 | 370.05 | 368.90 | -0.38% | 33,264 |
| Jul 28, 2026 | 375.25 | 378.75 | 370.00 | 371.45 | 370.29 | -1.00% | 20,932 |
| Jul 27, 2026 | 372.60 | 381.60 | 372.60 | 375.20 | 374.03 | 1.10% | 40,579 |
| Jul 24, 2026 | 371.90 | 374.10 | 368.00 | 371.10 | 369.94 | -0.32% | 41,637 |
| Jul 23, 2026 | 374.05 | 379.00 | 371.80 | 372.30 | 371.14 | -1.35% | 16,484 |