Ramky Infrastructure Limited (NSE:RAMKY)
India
· Delayed Price · Currency is INR 506.25
-5.50 (-1.07%)
Apr 29, 2026, 3:30 PM IST
Ramky Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |