Raminfo Limited (BOM:530951)
India
· Delayed Price · Currency is INR 54.69
-1.21 (-2.16%)
At close: Apr 28, 2026
Raminfo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 54.25 | 57.00 | 54.00 | 54.69 | 54.69 | -2.16% | 12,372 |
| Apr 27, 2026 | 58.39 | 58.39 | 55.00 | 55.90 | 55.90 | 0.76% | 6,028 |
| Apr 24, 2026 | 57.73 | 57.73 | 54.00 | 55.48 | 55.48 | -0.39% | 6,590 |
| Apr 23, 2026 | 58.50 | 60.00 | 54.99 | 55.70 | 55.70 | -4.28% | 20,227 |
| Apr 22, 2026 | 59.60 | 61.39 | 57.20 | 58.19 | 58.19 | -2.46% | 5,485 |
| Apr 21, 2026 | 59.00 | 61.90 | 58.50 | 59.66 | 59.66 | 0.93% | 5,761 |
| Apr 20, 2026 | 61.00 | 61.00 | 58.52 | 59.11 | 59.11 | -3.84% | 2,613 |
| Apr 17, 2026 | 61.00 | 63.00 | 60.00 | 61.47 | 61.47 | 1.45% | 3,302 |
| Apr 16, 2026 | 60.01 | 61.00 | 59.11 | 60.59 | 60.59 | 3.48% | 3,964 |
| Apr 15, 2026 | 57.01 | 59.78 | 57.01 | 58.55 | 58.55 | 1.74% | 3,631 |
| Apr 13, 2026 | 55.61 | 58.48 | 55.61 | 57.55 | 57.55 | -0.26% | 4,033 |
| Apr 10, 2026 | 58.31 | 58.90 | 53.00 | 57.70 | 57.70 | -2.65% | 26,452 |
| Apr 9, 2026 | 60.74 | 62.00 | 59.10 | 59.27 | 59.27 | -0.35% | 9,671 |
| Apr 8, 2026 | 60.00 | 64.39 | 58.51 | 59.48 | 59.48 | -2.67% | 10,157 |
| Apr 7, 2026 | 61.50 | 61.50 | 56.37 | 61.11 | 61.11 | 4.32% | 11,917 |
| Apr 6, 2026 | 55.92 | 59.25 | 54.62 | 58.58 | 58.58 | 4.23% | 3,131 |
| Apr 2, 2026 | 55.20 | 56.77 | 55.20 | 56.20 | 56.20 | -1.00% | 2,293 |
| Apr 1, 2026 | 51.01 | 57.80 | 51.01 | 56.77 | 56.77 | 12.13% | 4,694 |
| Mar 30, 2026 | 51.45 | 54.98 | 48.99 | 50.63 | 50.63 | -7.90% | 50,695 |
| Mar 27, 2026 | 55.49 | 57.99 | 52.10 | 54.97 | 54.97 | -0.63% | 23,642 |
| Mar 25, 2026 | 57.35 | 57.85 | 54.00 | 55.32 | 55.32 | -3.54% | 63,392 |
| Mar 24, 2026 | 58.18 | 62.69 | 56.10 | 57.35 | 57.35 | -0.86% | 18,471 |
| Mar 23, 2026 | 60.14 | 60.14 | 57.50 | 57.85 | 57.85 | -3.79% | 3,027 |
| Mar 20, 2026 | 58.59 | 64.00 | 57.05 | 60.13 | 60.13 | 6.37% | 22,462 |
| Mar 19, 2026 | 63.50 | 63.50 | 55.99 | 56.53 | 56.53 | -10.01% | 13,156 |
| Mar 18, 2026 | 59.98 | 65.40 | 56.50 | 62.82 | 62.82 | 14.74% | 23,903 |
| Mar 17, 2026 | 54.46 | 56.00 | 52.10 | 54.75 | 54.75 | -2.39% | 9,060 |
| Mar 16, 2026 | 56.90 | 57.00 | 51.55 | 56.09 | 56.09 | 3.47% | 10,327 |
| Mar 13, 2026 | 54.75 | 56.89 | 51.50 | 54.21 | 54.21 | -0.99% | 13,839 |
| Mar 12, 2026 | 54.51 | 55.70 | 52.50 | 54.75 | 54.75 | 0.68% | 1,999 |
| Mar 11, 2026 | 56.80 | 57.98 | 54.00 | 54.38 | 54.38 | -0.93% | 9,787 |
| Mar 10, 2026 | 57.00 | 57.77 | 53.90 | 54.89 | 54.89 | -0.33% | 3,506 |
| Mar 9, 2026 | 55.00 | 57.00 | 54.30 | 55.07 | 55.07 | -3.40% | 13,747 |
| Mar 6, 2026 | 54.60 | 58.90 | 54.60 | 57.01 | 57.01 | -1.59% | 7,370 |
| Mar 5, 2026 | 55.20 | 58.00 | 52.75 | 57.93 | 57.93 | 5.63% | 8,520 |
| Mar 4, 2026 | 50.15 | 55.95 | 50.15 | 54.84 | 54.84 | -1.19% | 12,086 |
| Mar 2, 2026 | 52.80 | 56.00 | 50.45 | 55.50 | 55.50 | 2.97% | 8,419 |
| Feb 27, 2026 | 54.50 | 55.00 | 51.11 | 53.90 | 53.90 | -1.10% | 6,277 |
| Feb 26, 2026 | 53.50 | 56.50 | 53.50 | 54.50 | 54.50 | 1.45% | 20,495 |
| Feb 25, 2026 | 54.35 | 56.80 | 53.50 | 53.72 | 53.72 | -1.47% | 2,860 |
| Feb 24, 2026 | 56.00 | 56.98 | 54.23 | 54.52 | 54.52 | -3.73% | 13,007 |
| Feb 23, 2026 | 57.71 | 59.70 | 56.30 | 56.63 | 56.63 | -0.91% | 3,490 |
| Feb 20, 2026 | 61.90 | 62.00 | 56.00 | 57.15 | 57.15 | -7.72% | 53,976 |
| Feb 19, 2026 | 61.93 | 62.25 | 61.55 | 61.93 | 61.93 | 0.05% | 2,138 |
| Feb 18, 2026 | 63.20 | 64.77 | 60.17 | 61.90 | 61.90 | -1.26% | 3,692 |
| Feb 17, 2026 | 69.00 | 69.00 | 58.00 | 62.69 | 62.69 | -7.62% | 32,722 |
| Feb 16, 2026 | 72.95 | 72.95 | 67.00 | 67.86 | 67.86 | -4.18% | 4,451 |
| Feb 13, 2026 | 69.05 | 74.95 | 68.25 | 70.82 | 70.82 | -1.50% | 3,011 |
| Feb 12, 2026 | 69.05 | 72.88 | 67.50 | 71.90 | 71.90 | 2.19% | 3,596 |
| Feb 11, 2026 | 73.00 | 73.00 | 69.00 | 70.36 | 70.36 | -2.83% | 4,190 |
| Feb 10, 2026 | 71.49 | 72.70 | 68.80 | 72.41 | 72.41 | 2.19% | 7,534 |
| Feb 9, 2026 | 65.90 | 72.00 | 65.90 | 70.86 | 70.86 | 10.86% | 11,844 |
| Feb 6, 2026 | 60.81 | 65.70 | 60.70 | 63.92 | 63.92 | 2.93% | 2,427 |
| Feb 5, 2026 | 61.50 | 64.79 | 61.50 | 62.10 | 62.10 | -1.80% | 2,577 |
| Feb 4, 2026 | 61.00 | 64.00 | 58.65 | 63.24 | 63.24 | 3.45% | 5,393 |
| Feb 3, 2026 | 59.00 | 64.95 | 58.00 | 61.13 | 61.13 | 5.56% | 7,806 |
| Feb 2, 2026 | 58.00 | 58.50 | 57.80 | 57.91 | 57.91 | -0.97% | 15,594 |
| Feb 1, 2026 | 57.00 | 59.75 | 57.00 | 58.48 | 58.48 | 1.83% | 5,814 |
| Jan 30, 2026 | 58.15 | 58.99 | 57.03 | 57.43 | 57.43 | -0.76% | 15,445 |
| Jan 29, 2026 | 57.06 | 58.00 | 56.00 | 57.87 | 57.87 | 1.97% | 13,585 |
| Jan 28, 2026 | 57.50 | 60.80 | 56.07 | 56.75 | 56.75 | -0.54% | 26,441 |
| Jan 27, 2026 | 63.89 | 63.89 | 56.00 | 57.06 | 57.06 | -6.66% | 14,349 |
| Jan 23, 2026 | 60.25 | 61.99 | 59.10 | 61.13 | 61.13 | 1.36% | 6,580 |
| Jan 22, 2026 | 61.00 | 61.70 | 59.00 | 60.31 | 60.31 | 3.84% | 2,969 |
| Jan 21, 2026 | 62.65 | 63.16 | 57.00 | 58.08 | 58.08 | -9.49% | 16,798 |
| Jan 20, 2026 | 66.99 | 66.99 | 63.06 | 64.17 | 64.17 | -1.70% | 4,267 |
| Jan 19, 2026 | 67.23 | 67.23 | 64.33 | 65.28 | 65.28 | -2.42% | 1,168 |
| Jan 16, 2026 | 63.04 | 67.33 | 63.04 | 66.90 | 66.90 | 1.92% | 2,100 |
| Jan 14, 2026 | 65.10 | 68.98 | 65.10 | 65.64 | 65.64 | 0.17% | 2,755 |
| Jan 13, 2026 | 67.00 | 69.70 | 65.00 | 65.53 | 65.53 | -3.21% | 16,458 |
| Jan 12, 2026 | 67.15 | 69.00 | 65.35 | 67.70 | 67.70 | 0.61% | 1,956 |
| Jan 9, 2026 | 67.00 | 69.80 | 65.55 | 67.29 | 67.29 | 2.72% | 3,041 |
| Jan 8, 2026 | 70.90 | 72.30 | 64.00 | 65.51 | 65.51 | -7.08% | 11,608 |
| Jan 7, 2026 | 70.45 | 72.50 | 70.45 | 70.50 | 70.50 | 1.08% | 2,196 |
| Jan 6, 2026 | 72.00 | 73.79 | 69.23 | 69.75 | 69.75 | -3.86% | 10,220 |
| Jan 5, 2026 | 73.95 | 74.30 | 71.22 | 72.55 | 72.55 | 0.07% | 2,955 |
| Jan 2, 2026 | 72.08 | 74.55 | 71.07 | 72.50 | 72.50 | 0.58% | 5,989 |
| Jan 1, 2026 | 73.00 | 73.00 | 72.06 | 72.08 | 72.08 | -1.14% | 1,113 |
| Dec 31, 2025 | 73.62 | 74.88 | 70.80 | 72.91 | 72.91 | 0.59% | 3,935 |
| Dec 30, 2025 | 70.00 | 73.00 | 70.00 | 72.48 | 72.48 | 3.16% | 4,769 |
| Dec 29, 2025 | 71.00 | 76.99 | 69.12 | 70.26 | 70.26 | -2.12% | 4,240 |
| Dec 26, 2025 | 71.54 | 72.95 | 69.50 | 71.78 | 71.78 | 0.83% | 2,579 |
| Dec 24, 2025 | 70.00 | 72.30 | 70.00 | 71.19 | 71.19 | 0.81% | 1,727 |
| Dec 23, 2025 | 74.00 | 74.60 | 69.00 | 70.62 | 70.62 | -4.58% | 10,158 |
| Dec 22, 2025 | 73.00 | 76.84 | 73.00 | 74.01 | 74.01 | 0.53% | 3,693 |
| Dec 19, 2025 | 76.51 | 78.49 | 71.26 | 73.62 | 73.62 | -3.27% | 8,311 |
| Dec 18, 2025 | 79.40 | 79.40 | 75.00 | 76.11 | 76.11 | -4.14% | 5,218 |
| Dec 17, 2025 | 81.25 | 83.00 | 77.20 | 79.40 | 79.40 | -2.22% | 4,341 |
| Dec 16, 2025 | 77.80 | 85.99 | 77.80 | 81.20 | 81.20 | 6.73% | 9,474 |
| Dec 15, 2025 | 77.92 | 77.92 | 75.30 | 76.08 | 76.08 | -1.39% | 6,361 |
| Dec 12, 2025 | 79.00 | 79.80 | 75.00 | 77.15 | 77.15 | -1.57% | 2,963 |
| Dec 11, 2025 | 75.90 | 78.40 | 75.90 | 78.38 | 78.38 | 1.20% | 3,375 |
| Dec 10, 2025 | 76.30 | 79.69 | 76.30 | 77.45 | 77.45 | 2.71% | 851 |
| Dec 9, 2025 | 77.00 | 79.49 | 75.00 | 75.41 | 75.41 | -3.46% | 1,528 |
| Dec 8, 2025 | 78.00 | 80.49 | 77.90 | 78.11 | 78.11 | -1.49% | 2,303 |
| Dec 5, 2025 | 78.05 | 81.79 | 77.06 | 79.29 | 79.29 | 0.30% | 757 |
| Dec 4, 2025 | 77.60 | 81.00 | 73.90 | 79.05 | 79.05 | -1.01% | 14,043 |
| Dec 3, 2025 | 80.00 | 82.00 | 77.50 | 79.86 | 79.86 | 2.02% | 6,894 |
| Dec 2, 2025 | 80.00 | 82.39 | 77.00 | 78.28 | 78.28 | -3.26% | 3,747 |
| Dec 1, 2025 | 81.05 | 82.44 | 77.76 | 80.92 | 80.92 | -1.00% | 4,768 |