Ramky Infrastructure Limited (RAMKY.NS) NSE

647.20

+6.9(+1.08%)

Updated at October 24 12:52PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 23, 2025647.85640.3640.3658.3633.1598,728
October 21, 2025646647.85647.85652.95644.8526,242
October 20, 2025650647.1647.1656641.9574,503
October 17, 2025650647.35647.35652635124,420
October 16, 2025635643643651635197,854
October 15, 2025616.5631.55631.55637.95615.299,436
October 14, 2025630623.85623.85630608.6105,585
October 13, 2025622.35628.95628.95635.3617.1153,288
October 10, 2025632.7625.5625.5636.45621.15126,049
October 09, 2025638632.6632.6645.05630164,890
October 08, 2025640.8637.95637.95653.15636.2489,122
October 07, 2025599.9637.75637.75705594.410.4M
October 06, 2025584593.65593.65599576.1106,305
October 03, 2025585.9576.5576.5585.9571.9546,524
October 01, 2025559.85582.25582.25588.85558.8107,065
September 30, 2025569.1559.9559.9569.1557.4545,087
September 29, 2025577.9566.85566.85584.9562.843,154
September 26, 2025602.7572.65572.65602.757075,808
September 25, 2025602604.9604.9615.7598118,503
September 24, 2025614601.95601.9561459978,154
September 23, 2025615.5615615618.35607132,900
September 22, 2025604.1614.95614.95616592.5292,961
September 19, 2025621.4600.65600.65633595.151.53M
September 18, 2025575.8587.3587.3596.7574.4132,871
September 17, 2025577573.45573.4558157150,465
September 16, 2025587.35576.3576.3590572.4551,380
September 15, 2025569.35585.55585.55591567154,222
September 12, 2025563.85566.8566.8574563.148,731
September 11, 2025576563.15563.1557655945,852
September 10, 2025558568.55568.55575.5552.858,712
September 09, 2025565.5557.25557.25569.15555.1530,969
September 08, 2025560.9562.7562.758256067,653
September 05, 2025569563.35563.35571.05559.527,037
September 04, 2025564.5563.7563.758056262,205
September 03, 2025562.9568.5568.5571.7562.929,215
September 02, 2025556.3562.9562.9573.7551.462,114
September 01, 2025543555.2555.255954353,517
August 29, 2025556.1545.6545.6561.8540.963,918
August 28, 2025562.5556.1556.1574.15552.957,861
August 26, 2025584.05570.6570.6589.6568.139,954
August 25, 2025610.5586.95586.95610.5585.451,133
August 22, 2025598.9604.05604.05611.9590.7125,939
August 21, 2025591.2599.45599.45608.85589.15227,888
August 20, 2025574.9587.5587.5591.9567.367,509
August 19, 2025566570.55570.55574.9560.7566,362
August 18, 2025564.5563.45563.45565.2555.0536,906
August 14, 2025554.1557.6557.6567553.4546,104
August 13, 2025555.1554.1554.1561.95541.7578,025
August 12, 2025546561561565542131,025
August 11, 2025540537.75537.75546511156,896
August 08, 2025540.15539.55539.55550.85531.6564,116
August 07, 2025548.5537.7537.7548.9523.896,856
August 06, 2025566.8548.5548.5571542.7595,092
August 05, 2025570.05567.05567.05579.05565.144,071
August 04, 2025573.8573.65573.65579.7564.665,543
August 01, 2025590.45575.9575.9590.45571.545,811
July 31, 2025586587.15587.15603.3573.993,782
July 30, 2025583.6586.8586.8594580.8118,033
July 29, 2025571.2582.45582.45587.3567.1569,586
July 28, 2025573.6572.25572.25579.5567.160,263
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved