Ramky Infrastructure Limited (NSE:RAMKY)
India · Delayed Price · Currency is INR 405.00
+17.75 (4.58%)
Jul 10, 2026, 3:29 PM IST
Ramky Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 386.70 | 407.00 | 386.70 | 403.75 | 403.75 | 4.36% | 4,459 |
| Jul 9, 2026 | 398.65 | 398.65 | 384.85 | 386.90 | 386.90 | 0.04% | 16,217 |
| Jul 8, 2026 | 393.20 | 399.00 | 382.10 | 386.75 | 386.75 | -2.74% | 4,526 |
| Jul 7, 2026 | 405.00 | 405.00 | 393.00 | 397.65 | 397.65 | -1.01% | 5,694 |
| Jul 6, 2026 | 404.55 | 404.90 | 400.60 | 401.70 | 401.70 | -0.27% | 1,725 |
| Jul 3, 2026 | 409.00 | 412.50 | 400.10 | 402.80 | 402.80 | -1.26% | 3,404 |
| Jul 2, 2026 | 399.00 | 409.00 | 399.00 | 407.95 | 407.95 | 1.24% | 4,017 |
| Jul 1, 2026 | 404.90 | 409.40 | 401.10 | 402.95 | 402.95 | 0.16% | 5,695 |
| Jun 30, 2026 | 401.00 | 404.35 | 397.60 | 402.30 | 402.30 | 0.79% | 4,971 |
| Jun 29, 2026 | 407.10 | 407.10 | 398.00 | 399.15 | 399.15 | -1.47% | 4,184 |
| Jun 25, 2026 | 419.40 | 419.40 | 403.20 | 405.10 | 405.10 | -2.15% | 7,507 |
| Jun 24, 2026 | 414.55 | 419.25 | 410.00 | 414.00 | 414.00 | -0.01% | 2,815 |
| Jun 23, 2026 | 427.40 | 428.60 | 410.45 | 414.05 | 414.05 | -3.12% | 3,399 |
| Jun 22, 2026 | 428.05 | 430.80 | 424.70 | 427.40 | 427.40 | - | 6,111 |
| Jun 19, 2026 | 429.85 | 433.00 | 426.10 | 427.40 | 427.40 | -0.66% | 2,823 |
| Jun 18, 2026 | 433.35 | 437.75 | 427.50 | 430.25 | 430.25 | -0.31% | 1,530 |
| Jun 17, 2026 | 439.50 | 439.50 | 431.50 | 431.60 | 431.60 | -0.46% | 1,233 |
| Jun 16, 2026 | 440.05 | 442.90 | 432.05 | 433.60 | 433.60 | -1.17% | 3,632 |
| Jun 15, 2026 | 446.10 | 448.00 | 436.90 | 438.75 | 438.75 | 0.10% | 1,518 |
| Jun 12, 2026 | 423.00 | 439.20 | 423.00 | 438.30 | 438.30 | 6.09% | 5,113 |
| Jun 11, 2026 | 430.30 | 430.30 | 410.50 | 413.15 | 413.15 | -4.22% | 4,649 |
| Jun 10, 2026 | 431.10 | 450.40 | 427.50 | 431.35 | 431.35 | -2.25% | 4,040 |
| Jun 9, 2026 | 434.90 | 444.10 | 431.05 | 441.30 | 441.30 | 3.07% | 2,161 |
| Jun 8, 2026 | 432.00 | 436.80 | 426.00 | 428.15 | 428.15 | -2.08% | 2,329 |
| Jun 5, 2026 | 437.30 | 442.95 | 432.45 | 437.25 | 437.25 | 0.54% | 4,761 |
| Jun 4, 2026 | 436.45 | 442.25 | 433.40 | 434.90 | 434.90 | 0.12% | 3,123 |
| Jun 3, 2026 | 449.80 | 449.80 | 430.50 | 434.40 | 434.40 | -1.61% | 2,767 |
| Jun 2, 2026 | 438.00 | 443.65 | 433.50 | 441.50 | 441.50 | 1.12% | 6,998 |
| Jun 1, 2026 | 453.40 | 454.30 | 435.00 | 436.60 | 436.60 | -2.48% | 6,355 |
| May 29, 2026 | 450.05 | 470.00 | 444.00 | 447.70 | 447.70 | -3.74% | 8,516 |
| May 27, 2026 | 476.00 | 478.95 | 463.00 | 465.10 | 465.10 | -1.90% | 4,019 |
| May 26, 2026 | 458.00 | 480.00 | 457.00 | 474.10 | 474.10 | 2.88% | 7,731 |
| May 25, 2026 | 441.00 | 471.80 | 441.00 | 460.85 | 460.85 | 5.23% | 5,466 |
| May 22, 2026 | 442.70 | 443.45 | 437.10 | 437.95 | 437.95 | -0.93% | 1,620 |
| May 21, 2026 | 445.00 | 451.00 | 441.05 | 442.05 | 442.05 | -0.56% | 1,489 |
| May 20, 2026 | 446.60 | 454.00 | 439.30 | 444.55 | 444.55 | -0.88% | 15,334 |
| May 19, 2026 | 448.45 | 457.80 | 444.80 | 448.50 | 448.50 | 1.47% | 993 |
| May 18, 2026 | 441.00 | 448.75 | 427.00 | 442.00 | 442.00 | 0.14% | 3,811 |
| May 15, 2026 | 456.50 | 457.60 | 439.90 | 441.40 | 441.40 | -3.73% | 2,967 |
| May 14, 2026 | 461.60 | 466.00 | 454.00 | 458.50 | 458.50 | -0.65% | 636 |
| May 13, 2026 | 457.80 | 474.30 | 457.80 | 461.50 | 461.50 | -1.03% | 11,189 |
| May 12, 2026 | 483.05 | 484.25 | 463.95 | 466.30 | 466.30 | -3.80% | 3,025 |
| May 11, 2026 | 496.85 | 496.90 | 481.00 | 484.70 | 484.70 | -3.56% | 4,617 |
| May 8, 2026 | 514.05 | 514.05 | 500.00 | 502.60 | 502.60 | -1.71% | 2,246 |
| May 7, 2026 | 512.50 | 516.30 | 509.60 | 511.35 | 511.35 | 0.27% | 5,197 |
| May 6, 2026 | 500.00 | 512.45 | 494.85 | 509.95 | 509.95 | 1.66% | 2,786 |
| May 5, 2026 | 504.30 | 504.45 | 495.10 | 501.60 | 501.60 | -0.71% | 5,500 |
| May 4, 2026 | 513.90 | 513.90 | 498.05 | 505.20 | 505.20 | 0.33% | 2,069 |
| Apr 30, 2026 | 501.80 | 506.35 | 497.15 | 503.55 | 503.55 | -0.16% | 5,064 |
| Apr 29, 2026 | 512.85 | 516.30 | 503.30 | 504.35 | 504.35 | -1.09% | 2,113 |