Ramky Infrastructure Limited (NSE:RAMKY)
India · Delayed Price · Currency is INR 394.00
-7.30 (-1.82%)
Nov 11, 2026, 3:29 PM IST
Ramky Infrastructure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 401.30 | 407.00 | 390.00 | 394.00 | 394.00 | -1.82% | 101,682 |
| Nov 9, 2026 | 401.05 | 406.45 | 391.70 | 401.30 | 401.30 | -1.86% | 299,253 |
| Nov 8, 2026 | 400.00 | 423.85 | 396.40 | 408.90 | 408.90 | 4.31% | 432,573 |
| Nov 6, 2026 | 342.00 | 409.85 | 342.00 | 392.00 | 392.00 | 12.97% | 4,130,592 |
| Nov 5, 2026 | 347.00 | 348.65 | 342.30 | 347.00 | 347.00 | 1.98% | 81,259 |
| Nov 4, 2026 | 327.00 | 345.00 | 320.15 | 340.25 | 340.25 | 2.59% | 148,004 |
| Nov 3, 2026 | 317.60 | 334.90 | 311.00 | 331.65 | 331.65 | 4.36% | 183,484 |
| Nov 2, 2026 | 305.00 | 319.95 | 297.45 | 317.80 | 317.80 | 3.47% | 154,138 |
| Oct 30, 2026 | 308.65 | 313.95 | 298.00 | 307.15 | 307.15 | -0.74% | 294,775 |
| Oct 29, 2026 | 303.00 | 318.00 | 282.60 | 309.45 | 309.45 | 3.08% | 2,129,728 |
| Oct 28, 2026 | 255.75 | 306.90 | 253.70 | 300.20 | 300.20 | 17.38% | 6,995,035 |
| Oct 27, 2026 | 260.80 | 262.70 | 254.15 | 255.75 | 255.75 | -2.87% | 33,233 |
| Oct 26, 2026 | 248.25 | 269.40 | 246.00 | 263.30 | 263.30 | 7.23% | 182,135 |
| Oct 23, 2026 | 250.00 | 250.85 | 244.00 | 245.55 | 245.55 | -2.39% | 88,701 |
| Oct 22, 2026 | 250.00 | 259.70 | 245.35 | 251.55 | 251.55 | -0.16% | 55,370 |
| Oct 21, 2026 | 268.00 | 268.00 | 250.00 | 251.95 | 251.95 | -4.29% | 55,568 |
| Oct 19, 2026 | 269.65 | 271.70 | 262.00 | 263.25 | 263.25 | -2.37% | 25,371 |
| Oct 16, 2026 | 270.25 | 271.45 | 266.60 | 269.65 | 269.65 | -0.22% | 22,018 |
| Oct 15, 2026 | 277.00 | 277.40 | 266.95 | 270.25 | 270.25 | -2.37% | 29,193 |
| Oct 14, 2026 | 270.00 | 282.10 | 269.05 | 276.80 | 276.80 | 2.86% | 48,752 |
| Oct 13, 2026 | 263.80 | 270.50 | 260.60 | 269.10 | 269.10 | 1.24% | 49,761 |
| Oct 12, 2026 | 265.65 | 275.90 | 264.00 | 265.80 | 265.80 | -0.64% | 34,222 |
| Oct 9, 2026 | 271.65 | 275.25 | 266.10 | 267.50 | 267.50 | -0.85% | 29,949 |
| Oct 8, 2026 | 282.40 | 283.00 | 266.40 | 269.80 | 269.80 | -4.22% | 46,112 |
| Oct 7, 2026 | 288.10 | 288.10 | 278.10 | 281.70 | 281.70 | -1.73% | 35,235 |
| Oct 6, 2026 | 282.00 | 288.45 | 281.60 | 286.65 | 286.65 | 2.03% | 28,933 |
| Oct 5, 2026 | 278.70 | 284.80 | 274.80 | 280.95 | 280.95 | 2.31% | 30,641 |
| 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 |