Ramky Infrastructure Limited (NSE:RAMKY)
India
· Delayed Price · Currency is INR 468.05
-13.65 (-2.83%)
At close: Mar 6, 2026
Ramky Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2026 | 485.05 | 504.00 | 480.00 | 482.10 | 482.10 | -2.24% | 59,813 |
| Feb 18, 2026 | 468.90 | 497.00 | 468.90 | 493.15 | 493.15 | 5.17% | 61,936 |
| Feb 17, 2026 | 457.10 | 471.55 | 457.10 | 468.90 | 468.90 | 0.96% | 32,263 |
| Feb 16, 2026 | 460.05 | 467.00 | 460.05 | 464.45 | 464.45 | -0.99% | 21,380 |
| Feb 13, 2026 | 470.00 | 471.55 | 461.75 | 469.10 | 469.10 | -0.55% | 33,036 |
| Feb 12, 2026 | 477.00 | 480.75 | 470.10 | 471.70 | 471.70 | -1.48% | 31,352 |
| Feb 11, 2026 | 480.00 | 484.40 | 474.75 | 478.80 | 478.80 | -0.41% | 23,443 |
| Feb 10, 2026 | 485.00 | 488.35 | 478.00 | 480.75 | 480.75 | 0.99% | 38,289 |
| Feb 9, 2026 | 460.10 | 480.25 | 460.10 | 476.05 | 476.05 | 4.08% | 75,267 |
| Feb 6, 2026 | 470.30 | 470.30 | 455.00 | 457.40 | 457.40 | -1.82% | 42,898 |
| Feb 5, 2026 | 478.00 | 479.10 | 463.05 | 465.90 | 465.90 | -3.14% | 32,383 |
| Feb 4, 2026 | 473.00 | 483.95 | 469.40 | 481.00 | 481.00 | 1.79% | 20,945 |
| Feb 3, 2026 | 460.80 | 494.00 | 457.85 | 472.55 | 472.55 | 5.34% | 70,381 |
| Feb 2, 2026 | 457.35 | 457.55 | 430.25 | 448.60 | 448.60 | -1.91% | 66,773 |
| Feb 1, 2026 | 472.00 | 478.15 | 434.10 | 457.35 | 457.35 | -3.87% | 45,800 |
| Jan 30, 2026 | 472.60 | 482.70 | 472.60 | 475.75 | 475.75 | -1.10% | 48,447 |
| Jan 29, 2026 | 489.95 | 497.45 | 472.05 | 481.05 | 481.05 | -1.80% | 81,775 |
| Jan 28, 2026 | 483.00 | 497.90 | 482.60 | 489.85 | 489.85 | 1.30% | 29,389 |
| Jan 27, 2026 | 497.95 | 498.70 | 481.00 | 483.55 | 483.55 | -3.38% | 23,381 |
| Jan 23, 2026 | 485.35 | 511.00 | 478.00 | 500.45 | 500.45 | 2.21% | 42,531 |
| Jan 22, 2026 | 487.00 | 498.35 | 485.10 | 489.65 | 489.65 | 2.67% | 33,331 |
| Jan 21, 2026 | 479.65 | 496.60 | 472.00 | 476.90 | 476.90 | -2.06% | 51,479 |
| Jan 20, 2026 | 495.50 | 500.75 | 485.00 | 486.95 | 486.95 | -2.81% | 46,916 |
| Jan 19, 2026 | 501.00 | 510.00 | 495.05 | 501.05 | 501.05 | -1.11% | 30,487 |
| Jan 16, 2026 | 497.00 | 519.90 | 496.15 | 506.65 | 506.65 | 1.78% | 47,847 |
| Jan 14, 2026 | 495.00 | 503.15 | 494.95 | 497.80 | 497.80 | -0.47% | 26,107 |
| Jan 13, 2026 | 502.85 | 515.80 | 496.55 | 500.15 | 500.15 | -0.54% | 27,714 |
| Jan 12, 2026 | 505.00 | 507.20 | 491.45 | 502.85 | 502.85 | -1.40% | 92,998 |
| Jan 9, 2026 | 520.90 | 523.00 | 505.05 | 510.00 | 510.00 | -1.96% | 40,752 |
| Jan 8, 2026 | 532.05 | 534.90 | 516.35 | 520.20 | 520.20 | -2.64% | 31,911 |
| Jan 7, 2026 | 529.80 | 540.95 | 529.80 | 534.30 | 534.30 | -0.18% | 24,259 |
| Jan 6, 2026 | 540.00 | 544.85 | 532.00 | 535.25 | 535.25 | -1.61% | 35,927 |
| Jan 5, 2026 | 546.45 | 557.50 | 541.00 | 544.00 | 544.00 | -1.94% | 49,613 |
| Jan 2, 2026 | 548.00 | 556.00 | 548.00 | 554.75 | 554.75 | 0.63% | 17,525 |
| Jan 1, 2026 | 558.75 | 559.00 | 548.00 | 551.25 | 551.25 | -1.01% | 18,640 |
| Dec 31, 2025 | 568.85 | 568.85 | 555.10 | 556.85 | 556.85 | -1.13% | 20,633 |
| Dec 30, 2025 | 558.30 | 580.00 | 551.55 | 563.20 | 563.20 | 0.95% | 17,186 |
| Dec 29, 2025 | 577.90 | 577.90 | 555.90 | 557.90 | 557.90 | -3.46% | 48,816 |
| Dec 26, 2025 | 562.25 | 584.40 | 562.25 | 577.90 | 577.90 | 1.55% | 37,563 |
| Dec 24, 2025 | 582.25 | 584.50 | 565.90 | 569.10 | 569.10 | -1.48% | 43,670 |
| Dec 23, 2025 | 556.00 | 590.65 | 537.85 | 577.65 | 577.65 | 3.84% | 135,181 |
| Dec 22, 2025 | 553.80 | 559.95 | 546.05 | 556.30 | 556.30 | 0.45% | 43,060 |
| Dec 19, 2025 | 540.00 | 558.00 | 540.00 | 553.80 | 553.80 | 1.93% | 19,691 |
| Dec 18, 2025 | 546.80 | 547.30 | 535.05 | 543.30 | 543.30 | -0.79% | 35,535 |
| Dec 17, 2025 | 559.00 | 559.00 | 540.10 | 547.60 | 547.60 | -1.23% | 23,253 |
| Dec 16, 2025 | 553.00 | 558.00 | 548.00 | 554.40 | 554.40 | -0.57% | 15,102 |
| Dec 15, 2025 | 545.00 | 562.80 | 540.00 | 557.60 | 557.60 | 1.26% | 40,557 |
| Dec 12, 2025 | 540.00 | 553.20 | 539.45 | 550.65 | 550.65 | 1.79% | 35,592 |
| Dec 11, 2025 | 540.75 | 547.60 | 536.40 | 540.95 | 540.95 | 0.14% | 36,537 |
| Dec 10, 2025 | 542.95 | 557.00 | 538.90 | 540.20 | 540.20 | -1.49% | 39,814 |
| Dec 9, 2025 | 531.80 | 550.00 | 520.50 | 548.35 | 548.35 | 2.89% | 63,122 |
| Dec 8, 2025 | 556.00 | 559.90 | 527.70 | 532.95 | 532.95 | -4.47% | 96,270 |
| Dec 5, 2025 | 567.80 | 570.45 | 556.00 | 557.90 | 557.90 | -1.65% | 36,026 |
| Dec 4, 2025 | 563.10 | 574.60 | 563.10 | 567.25 | 567.25 | 0.04% | 27,662 |
| Dec 3, 2025 | 576.75 | 577.75 | 563.00 | 567.05 | 567.05 | -2.04% | 26,297 |
| Dec 2, 2025 | 581.25 | 587.90 | 575.00 | 578.85 | 578.85 | -0.41% | 17,064 |
| Dec 1, 2025 | 601.60 | 601.60 | 577.80 | 581.25 | 581.25 | -2.06% | 30,622 |
| Nov 28, 2025 | 586.60 | 598.30 | 585.20 | 593.45 | 593.45 | -0.05% | 34,920 |
| Nov 27, 2025 | 593.55 | 599.35 | 587.00 | 593.75 | 593.75 | 0.43% | 27,926 |
| Nov 26, 2025 | 595.00 | 605.80 | 590.10 | 591.20 | 591.20 | -1.21% | 41,460 |
| Nov 25, 2025 | 595.25 | 607.05 | 586.55 | 598.45 | 598.45 | 1.28% | 71,367 |
| Nov 24, 2025 | 615.60 | 615.60 | 589.00 | 590.90 | 590.90 | -3.88% | 58,771 |
| Nov 21, 2025 | 622.30 | 630.75 | 611.55 | 614.75 | 614.75 | -1.36% | 61,072 |
| Nov 20, 2025 | 630.15 | 635.00 | 619.25 | 623.20 | 623.20 | -1.06% | 69,307 |
| Nov 19, 2025 | 620.30 | 637.80 | 620.30 | 629.85 | 629.85 | 0.76% | 109,518 |
| Nov 18, 2025 | 627.00 | 631.40 | 616.65 | 625.10 | 625.10 | -0.79% | 77,360 |
| Nov 17, 2025 | 632.40 | 637.10 | 628.05 | 630.05 | 630.05 | -0.25% | 41,969 |
| Nov 14, 2025 | 640.05 | 642.05 | 627.60 | 631.65 | 631.65 | -2.44% | 148,745 |
| Nov 13, 2025 | 633.00 | 653.00 | 628.15 | 647.45 | 647.45 | 2.23% | 125,546 |
| Nov 12, 2025 | 635.00 | 638.00 | 626.90 | 633.35 | 633.35 | 0.42% | 62,159 |
| Nov 11, 2025 | 628.60 | 635.00 | 620.90 | 630.70 | 630.70 | 0.19% | 58,806 |
| Nov 10, 2025 | 605.05 | 639.65 | 602.00 | 629.50 | 629.50 | 3.84% | 142,759 |
| Nov 7, 2025 | 602.40 | 608.00 | 595.30 | 606.25 | 606.25 | 0.59% | 39,237 |
| Nov 6, 2025 | 619.00 | 626.85 | 599.05 | 602.70 | 602.70 | -3.51% | 81,837 |
| Nov 4, 2025 | 629.85 | 633.65 | 621.50 | 624.60 | 624.60 | -0.44% | 58,882 |
| Nov 3, 2025 | 634.90 | 637.95 | 623.00 | 627.35 | 627.35 | -1.32% | 88,147 |
| Oct 31, 2025 | 635.00 | 647.50 | 634.05 | 635.75 | 635.75 | -0.68% | 58,259 |
| Oct 30, 2025 | 641.95 | 648.95 | 638.00 | 640.10 | 640.10 | -0.30% | 41,265 |
| Oct 29, 2025 | 639.00 | 647.55 | 636.85 | 642.05 | 642.05 | 0.46% | 59,843 |
| Oct 28, 2025 | 651.15 | 651.15 | 637.45 | 639.10 | 639.10 | -0.89% | 61,150 |
| Oct 27, 2025 | 650.00 | 651.60 | 640.40 | 644.85 | 644.85 | -0.72% | 67,734 |
| Oct 24, 2025 | 640.50 | 653.00 | 638.55 | 649.50 | 649.50 | 1.44% | 88,128 |
| Oct 23, 2025 | 647.85 | 658.30 | 633.15 | 640.30 | 640.30 | -1.17% | 98,275 |
| Oct 21, 2025 | 646.00 | 652.95 | 644.85 | 647.85 | 647.85 | 0.12% | 26,242 |
| Oct 20, 2025 | 650.00 | 656.00 | 641.95 | 647.10 | 647.10 | -0.04% | 74,478 |
| Oct 17, 2025 | 650.00 | 652.00 | 635.00 | 647.35 | 647.35 | 0.68% | 124,411 |
| Oct 16, 2025 | 635.00 | 651.00 | 635.00 | 643.00 | 643.00 | 1.81% | 197,804 |
| Oct 15, 2025 | 616.50 | 637.95 | 615.20 | 631.55 | 631.55 | 1.23% | 98,936 |
| Oct 14, 2025 | 630.00 | 630.00 | 608.60 | 623.85 | 623.85 | -0.81% | 105,569 |
| Oct 13, 2025 | 622.35 | 635.30 | 617.10 | 628.95 | 628.95 | 0.55% | 153,286 |