Ramky Infrastructure Limited (RAMKY.NS) NSE

604.05

+4.6(+0.77%)

Updated at August 22 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 25, 2025600.2578.1578.1600.2570116,865
July 24, 2025595598.8598.8626593260,606
July 23, 2025595.35591.35591.35600.45585.274,870
July 22, 2025616.2595.35595.35620592.1114,380
July 21, 2025615.1610.1610.1618.75602.8557,453
July 18, 2025620.45614.45614.45624.4612.0562,902
July 17, 2025626.8620.45620.45630618.171,202
July 16, 2025625.75622.7622.7634.75618119,292
July 15, 2025621.9624.1624.1637.85615.25284,212
July 14, 2025615.95620.15620.15627608.5276,563
July 11, 2025602607.35607.35615595250,261
July 10, 2025606.5601.3601.3619.9595.2147,780
July 09, 2025605.4602.85602.85619595.4386,274
July 08, 2025557.15604.85604.85611557.15598,398
July 07, 2025553.2557.15557.15564.9548122,822
July 04, 2025556.65559.7559.7563.35553.2582,043
July 03, 2025566556.65556.65577551.6167,254
July 02, 2025578.8562.1562.1583558.4116,850
July 01, 2025565.95577.9577.9579.8563.05219,684
June 30, 2025541.15563.95563.95571.8534.55293,252
June 27, 2025546541.15541.15559.8539.15250,195
June 26, 2025540.1539.1539.1549.85532.8129,159
June 25, 2025513.5538.75538.75552513.5658,220
June 24, 2025515.05512.75512.75520510.555,367
June 23, 2025513.95513.3513.3519.2508.8563,409
June 20, 2025514.2515.7515.7520513.35109,054
June 19, 2025520514.25514.25522.250598,310
June 18, 2025507.5521.15521.15525500.75107,206
June 17, 2025513509.4509.4525505.3578,398
June 16, 2025523514.1514.1523503.465,048
June 13, 2025506.9520.85520.85525501.75142,781
June 12, 2025529.5509.75509.75535.5505.35244,420
June 11, 2025516.9527.9527.9549.8515.2432,748
June 10, 2025509515.2515.2520.4506.15108,947
June 09, 2025515.75510.2510.2522.95509.1119,036
June 06, 2025498.8511.75511.75513.5493.4228,469
June 05, 2025505.95495.75495.75511.7494104,336
June 04, 2025513.35503.45503.45513.55497.5589,161
June 03, 2025493.85510.9510.9516.8491.1222,077
June 02, 2025478489489495.25473135,608
May 30, 2025476.55477.35477.35486.4462.8152,138
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved