Ramky Infrastructure Limited (NSE:RAMKY)
India · Delayed Price · Currency is INR 506.95
-5.20 (-1.02%)
May 8, 2026, 3:29 PM IST
Ramky Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 460.00 | 465.70 | 446.40 | 458.55 | 458.55 | 0.01% | 154,939 |
| Mar 11, 2026 | 470.00 | 471.00 | 455.05 | 458.50 | 458.50 | -0.04% | 130,292 |
| Mar 10, 2026 | 460.10 | 464.40 | 450.05 | 458.70 | 458.70 | 1.40% | 206,351 |
| Mar 9, 2026 | 451.00 | 457.40 | 433.05 | 452.35 | 452.35 | -3.35% | 428,663 |
| Mar 6, 2026 | 492.70 | 518.60 | 460.00 | 468.05 | 468.05 | -2.83% | 5,152,206 |
| Mar 5, 2026 | 454.00 | 503.00 | 453.00 | 481.70 | 481.70 | 11.89% | 18,446,920 |
| Mar 4, 2026 | 435.60 | 439.85 | 426.05 | 430.50 | 430.50 | -2.94% | 43,302 |
| Mar 2, 2026 | 440.05 | 449.65 | 426.60 | 443.55 | 443.55 | -2.89% | 50,290 |
| Feb 27, 2026 | 461.85 | 463.40 | 455.00 | 456.75 | 456.75 | -1.82% | 45,515 |
| Feb 26, 2026 | 463.05 | 469.65 | 459.95 | 465.20 | 465.20 | 0.24% | 27,849 |
| Feb 25, 2026 | 458.65 | 468.90 | 458.65 | 464.10 | 464.10 | 0.44% | 20,227 |
| Feb 24, 2026 | 466.95 | 469.95 | 455.05 | 462.05 | 462.05 | -1.70% | 31,934 |
| Feb 23, 2026 | 472.00 | 474.20 | 463.00 | 470.05 | 470.05 | -0.77% | 47,856 |
| Feb 20, 2026 | 475.05 | 480.00 | 468.45 | 473.70 | 473.70 | -1.74% | 22,534 |