Ramky Infrastructure Limited (RAMKY.NS) NSE

569.65

+2.4(+0.42%)

Updated at December 05 11:13AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 2025563.1567.25567.25574.6563.127,660
December 03, 2025576.75567.05567.05577.7556326,297
December 02, 2025581.25578.85578.85587.957517,079
December 01, 2025601.6581.25581.25601.6577.830,646
November 28, 2025586.6593.45593.45598.3585.234,920
November 27, 2025593.55593.75593.75599.3558727,926
November 26, 2025595591.2591.2605.8590.141,461
November 25, 2025595.25598.45598.45607.05586.5571,937
November 24, 2025615.6590.9590.9615.658958,771
November 21, 2025622.3614.75614.75630.75611.5561,072
November 19, 2025620.3629.85629.85637.8620.3109,532
November 18, 2025627625.1625.1631.4616.6577,390
November 17, 2025632.4630.05630.05637.1628.0542,008
November 14, 2025640.05631.65631.65642.05627.6148,769
November 13, 2025633650650653628.15125,636
November 12, 2025635633.35633.35638626.962,086
November 11, 2025628.6630.7630.7635620.958,824
November 10, 2025605.05629.5629.5639.65602142,759
November 07, 2025602.4606.25606.25608595.339,237
November 06, 2025619602.7602.7626.85599.0581,840
November 04, 2025629.85624.6624.6633.65621.558,885
November 03, 2025634.9627.35627.35637.9562388,307
October 31, 2025635635.75635.75647.5634.0558,268
October 30, 2025641.95640.1640.1648.9563841,305
October 29, 2025639642.05642.05647.55636.8559,856
October 28, 2025651.15639.1639.1651.15637.4561,277
October 27, 2025650644.85644.85651.6640.467,734
October 24, 2025640.5649.5649.5653638.5588,154
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved