Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Ramky Infrastructure Limited (RAMKY.NS)

505.85
+24.75
+(5.14%)
At close: April 21 at 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 21, 2025481.10509.80479.00505.85505.85118,490
Apr 17, 2025474.00488.70465.35481.10481.1081,818
Apr 16, 2025451.75486.75450.95479.50479.50185,569
Apr 15, 2025454.00462.05444.95451.75451.7587,328
Apr 11, 2025416.75456.35415.60444.95444.95289,655
Apr 9, 2025411.15418.80407.20410.85410.8541,712
Apr 8, 2025423.95424.00408.90421.70421.7049,122
Apr 7, 2025421.40424.00403.35409.75409.75145,603
Apr 4, 2025470.25470.25435.50445.30445.30103,674
Apr 3, 2025457.80487.10455.05468.95468.9565,491
Apr 2, 2025468.35468.35450.20457.35457.3580,608
Apr 1, 2025451.60466.85450.05458.75458.7551,315
Mar 28, 2025450.00465.45444.55448.25448.25168,114
Mar 27, 2025466.50472.00443.25451.20451.20337,095
Mar 26, 2025471.00490.20462.10465.95465.95131,955
Mar 25, 2025504.00504.00467.00471.75471.75165,674
Mar 24, 2025509.95518.85494.40497.35497.3573,337
Mar 21, 2025493.20507.95493.20500.00500.0058,107
Mar 20, 2025491.40507.20490.00493.20493.20101,068
Mar 19, 2025473.90495.00472.85491.40491.40133,164
Mar 18, 2025466.10466.10466.10466.10466.10-
Mar 17, 2025465.00479.85465.00466.10466.10120,642
Mar 13, 2025472.85480.40461.00462.70462.7072,046
Mar 12, 2025465.00491.90462.85468.50468.50151,002
Mar 11, 2025478.95490.00467.00471.30471.30195,586
Mar 10, 2025497.05504.60483.00486.20486.20120,344
Mar 7, 2025467.30509.85467.30501.10501.10166,968
Mar 6, 2025441.75480.00441.75474.40474.40101,473
Mar 5, 2025414.05447.85414.05440.40440.40147,079
Mar 4, 2025417.10431.55407.05415.45415.45172,533
Mar 3, 2025427.00441.00402.25419.35419.35112,628
Feb 28, 2025455.45455.45420.00426.90426.90108,252
Feb 27, 2025459.15474.65456.05458.15458.1525,866
Feb 25, 2025458.55472.90458.55465.40465.4041,603
Feb 24, 2025480.00480.00457.15459.05459.0580,071
Feb 21, 2025485.35498.00472.40474.95474.9545,471
Feb 20, 2025482.05490.00475.10482.95482.9566,441
Feb 19, 2025466.75489.05461.60480.05480.0525,189
Feb 18, 2025481.00484.95454.70465.95465.9560,939
Feb 17, 2025492.25494.95473.60475.50475.5096,114
Feb 14, 2025496.10498.95481.80492.40492.4046,275
Feb 13, 2025509.25535.00496.65501.80501.8020,367
Feb 12, 2025492.00519.90492.00517.00517.0054,131
Feb 11, 2025521.20522.10477.95490.35490.3570,267
Feb 10, 2025525.00536.90522.40523.70523.7021,976
Feb 7, 2025548.40549.10526.25531.10531.1036,199
Feb 6, 2025547.05550.95540.50545.25545.2531,219
Feb 5, 2025542.10548.45538.05545.00545.0015,269
Feb 4, 2025534.40542.00525.50536.80536.8015,533
Feb 3, 2025541.00544.45524.85527.25527.2516,308
Feb 1, 2025557.65564.45541.25548.30548.3030,242
Jan 31, 2025542.10563.90542.10555.95555.9546,174
Jan 30, 2025524.00555.90524.00543.20543.2046,640
Jan 29, 2025491.90535.15490.00531.85531.8588,078
Jan 28, 2025507.40508.50486.05498.35498.3559,481
Jan 27, 2025528.00533.35499.00500.25500.2571,353
Jan 24, 2025559.05561.25532.00535.55535.5522,651
Jan 23, 2025557.05571.45544.00556.30556.3025,386
Jan 22, 2025570.00570.00531.10548.80548.8067,720
Jan 21, 2025582.60582.60565.35567.55567.5529,537
Jan 20, 2025580.25580.90565.00578.05578.0534,082
Jan 17, 2025573.80585.00573.80577.10577.1032,024
Jan 16, 2025575.00583.55573.00580.35580.3545,428
Jan 15, 2025580.00586.35568.00570.40570.4035,413
Jan 14, 2025588.00590.50572.15578.60578.6038,448
Jan 13, 2025607.70612.85569.95579.60579.60107,313
Jan 10, 2025630.00630.00609.30610.85610.8537,054
Jan 9, 2025638.20647.15625.15631.60631.6030,021
Jan 8, 2025636.20648.10626.75639.15639.15168,212
Jan 7, 2025617.00641.00617.00639.80639.8076,481
Jan 6, 2025630.30640.00611.35617.65617.6579,597
Jan 3, 2025641.40645.10626.10629.80629.8030,053
Jan 2, 2025645.15653.90632.40636.60636.6048,082
Jan 1, 2025631.50648.75631.45645.15645.1542,223
Dec 31, 2024608.20648.80598.90634.10634.1076,831
Dec 30, 2024625.00625.00610.00610.60610.6033,527
Dec 27, 2024620.95625.00610.00618.95618.9547,163
Dec 26, 2024619.90636.95615.00619.40619.40209,008
Dec 24, 2024601.00613.00600.00603.90603.9030,016
Dec 23, 2024611.60611.60595.90601.70601.7022,590
Dec 20, 2024620.10630.45600.75603.55603.5543,296
Dec 19, 2024620.10636.40620.05626.55626.5534,944
Dec 18, 2024634.05661.00625.30630.80630.8062,773
Dec 17, 2024647.40647.40627.15632.50632.5055,500
Dec 16, 2024643.35654.35642.10645.85645.8521,004
Dec 13, 2024648.75661.45638.40643.45643.4560,596
Dec 12, 2024674.95674.95651.10654.75654.7530,485
Dec 11, 2024683.00692.70659.95667.55667.5575,775
Dec 10, 2024655.00690.05655.00683.65683.65139,125
Dec 9, 2024656.00693.20650.45657.00657.00199,316
Dec 6, 2024656.20670.00650.00663.00663.0067,126
Dec 5, 2024671.90676.00655.00661.25661.2582,735
Dec 4, 2024630.40670.00621.45667.25667.25215,054
Dec 3, 2024629.05638.00619.95627.15627.1560,352
Dec 2, 2024618.55640.20610.25626.75626.75119,504
Nov 29, 2024613.00624.30611.90618.55618.5534,867
Nov 28, 2024617.95637.00608.05617.50617.50125,360
Nov 27, 2024557.95648.00557.95620.15620.15488,909
Nov 26, 2024551.95560.00549.85556.35556.3543,193
Nov 25, 2024544.80572.00536.00550.55550.5599,564
Nov 22, 2024541.60547.10529.90537.30537.3046,167
Nov 21, 2024552.15555.70535.00540.05540.0546,208
Nov 19, 2024545.45563.05545.45557.75557.7575,180
Nov 18, 2024553.00553.00532.00546.15546.15115,626
Nov 14, 2024560.45572.00549.15553.35553.3573,281
Nov 13, 2024576.60590.00561.00563.85563.8563,718
Nov 12, 2024591.60594.00567.10571.40571.4066,213
Nov 11, 2024615.15616.90588.10591.60591.6073,005
Nov 8, 2024636.10636.95614.00614.90614.9054,875
Nov 7, 2024635.05649.00630.00635.15635.1570,881
Nov 6, 2024625.00639.00625.00636.30636.3030,870
Nov 5, 2024629.95638.60623.10625.00625.0053,937
Nov 4, 2024638.60639.00618.00629.95629.9540,497
Nov 1, 2024634.20647.00633.50638.60638.6021,036
Oct 31, 2024600.00635.00594.50628.85628.85144,658
Oct 30, 2024575.95610.85567.00600.05600.0592,016
Oct 29, 2024564.80575.20558.00571.95571.9573,174
Oct 28, 2024573.70585.25555.15562.00562.0071,740
Oct 25, 2024591.40592.10560.55569.20569.2094,721
Oct 24, 2024600.00608.85583.10589.05589.0557,173
Oct 23, 2024603.00611.10591.30600.25600.25189,825
Oct 22, 2024645.00645.00598.60602.60602.6085,703
Oct 21, 2024671.50677.05642.30646.75646.7556,389
Oct 18, 2024663.95675.00646.60666.60666.6068,679
Oct 17, 2024673.45684.80653.25669.40669.4081,663
Oct 16, 2024662.90678.00656.00669.25669.25102,264
Oct 15, 2024624.10684.80618.95658.85658.85297,723
Oct 14, 2024640.00644.95617.05620.25620.2555,461
Oct 11, 2024642.00645.00627.35637.85637.8549,826
Oct 10, 2024650.10659.90635.10638.10638.1043,919
Oct 9, 2024646.80662.15634.75645.75645.7530,268
Oct 8, 2024601.00649.00601.00646.80646.80103,087
Oct 7, 2024655.50655.50610.00613.50613.5091,439
Oct 4, 2024656.00669.00642.30651.75651.7573,911
Oct 3, 2024665.00674.70641.55659.15659.1590,060
Oct 1, 2024668.00684.50661.00675.75675.7551,275
Sep 30, 2024659.85671.65659.85662.70662.7037,693
Sep 27, 2024675.10684.45666.60669.30669.3054,738
Sep 26, 2024692.00692.00677.60681.50681.5040,715
Sep 25, 2024692.00697.45684.00688.00688.0050,572
Sep 24, 2024698.85710.00692.10695.00695.0077,726
Sep 23, 2024699.00724.00685.70698.85698.85177,329
Sep 20, 2024669.05699.00669.05691.15691.1586,288
Sep 19, 2024686.00690.05654.80665.15665.1591,870
Sep 18, 2024696.25697.95680.65684.30684.3063,195
Sep 17, 2024713.50714.95694.00696.30696.3028,462
Sep 16, 2024723.00725.15706.85711.70711.7077,417
Sep 13, 2024696.95715.60695.70712.25712.2595,057
Sep 12, 2024686.05700.00685.25697.10697.1056,840
Sep 11, 2024696.25706.75680.00686.80686.8079,787
Sep 10, 2024697.00704.65694.10698.70698.7034,570
Sep 9, 2024700.10703.15685.05692.25692.2555,527
Sep 6, 2024729.00736.25696.70703.15703.15187,182
Sep 5, 2024705.00729.85700.10725.80725.80137,093
Sep 4, 2024689.90713.95689.90701.10701.1051,707
Sep 3, 2024700.20718.60695.25698.35698.35127,910
Sep 2, 2024715.00715.00689.50696.85696.8588,504
Aug 30, 2024701.05716.50700.05711.50711.5051,881
Aug 29, 2024709.40724.85701.55703.25703.25125,011
Aug 28, 2024720.40724.95700.45706.90706.9091,199
Aug 27, 2024714.70727.40705.50720.70720.70122,937
Aug 26, 2024738.70744.90705.00711.15711.1554,414
Aug 23, 2024715.10732.30715.10729.25729.25155,049
Aug 22, 2024707.60724.00703.45718.40718.40105,292
Aug 21, 2024693.00719.70690.10703.55703.55153,744
Aug 20, 2024708.30708.45692.40695.55695.55111,606
Aug 19, 2024687.50705.80675.60704.05704.05152,607
Aug 16, 2024699.00709.00675.00677.00677.00133,128
Aug 14, 2024695.00695.00640.10673.95673.95489,041
Aug 13, 2024712.05734.00690.25696.00696.00157,024
Aug 12, 2024720.00728.30710.00712.00712.00127,223
Aug 9, 2024711.00744.80711.00722.80722.80183,275
Aug 8, 2024714.70720.95703.00707.50707.5079,734
Aug 7, 2024723.00723.00692.30709.85709.85147,189
Aug 6, 2024709.95723.75698.35704.55704.55151,768
Aug 5, 2024725.00741.95687.35693.00693.00453,101
Aug 2, 2024731.20761.10726.05751.65751.65193,124
Aug 1, 2024767.00771.70737.00742.35742.35215,451
Jul 31, 2024724.70770.00712.95765.05765.05322,664
Jul 30, 2024730.95743.15721.10724.70724.70121,912
Jul 29, 2024759.25765.25727.05730.95730.95189,958
Jul 26, 2024773.55779.00747.20762.70762.70238,368
Jul 25, 2024734.00773.60727.30757.40757.40643,924
Jul 24, 2024718.65749.90705.85742.40742.401,033,820
Jul 23, 2024652.95705.00627.60699.45699.45735,624
Jul 22, 2024650.00665.10630.00649.45649.45153,900
Jul 19, 2024679.80681.50639.65652.10652.10248,695
Jul 18, 2024652.00688.95651.00678.40678.40309,215
Jul 16, 2024680.65681.85650.70652.30652.30245,904
Jul 15, 2024690.00699.00675.50678.50678.50566,676
Jul 12, 2024646.90684.45646.90675.50675.501,133,483
Jul 11, 2024606.50644.00606.50637.65637.65401,905
Jul 10, 2024613.75616.95587.80603.15603.15191,440
Jul 9, 2024609.85624.90605.00615.90615.90186,313
Jul 8, 2024625.00629.00604.10607.55607.55131,454
Jul 5, 2024619.35627.95606.95618.35618.35159,871
Jul 4, 2024618.20639.00613.10616.30616.30327,470
Jul 3, 2024575.00639.85572.70613.05613.05931,223
Jul 2, 2024579.45587.05562.05571.25571.25179,283
Jul 1, 2024585.00589.85575.85578.50578.5091,205
Jun 28, 2024588.00589.60574.55578.50578.5072,027
Jun 27, 2024586.85604.85574.00577.70577.70419,827
Jun 26, 2024583.90594.00561.00563.10563.10142,127
Jun 25, 2024581.00600.00575.00577.35577.35181,990
Jun 24, 2024610.00610.00575.00580.60580.60394,095
Jun 21, 2024588.05624.25588.05611.35611.35570,372
Jun 20, 2024533.20618.00529.55594.90594.901,102,692
Jun 19, 2024512.20538.95505.95530.00530.00289,911
Jun 18, 2024515.55515.55499.00509.75509.75106,431
Jun 14, 2024514.25516.40505.95508.60508.6089,995
Jun 13, 2024520.00525.00510.00511.75511.7581,755
Jun 12, 2024524.00526.00511.85518.25518.25150,816
Jun 11, 2024512.10531.25507.00513.75513.75197,621
Jun 10, 2024532.00537.00510.00512.15512.15137,866
Jun 7, 2024517.30525.85507.05517.45517.45151,022
Jun 6, 2024479.90521.00471.55509.65509.65188,427
Jun 5, 2024455.95477.00431.95475.00475.00113,130
Jun 4, 2024500.00500.00445.80451.45451.45210,950
Jun 3, 2024530.00533.95490.00495.30495.30163,590
May 31, 2024518.05532.90485.75509.90509.90226,959
May 30, 2024530.00539.30511.00516.75516.75211,186
May 29, 2024487.80537.00483.45528.45528.45395,863
May 28, 2024501.00501.00484.10488.20488.2056,353
May 27, 2024500.00500.00483.90496.30496.3064,216
May 24, 2024497.25516.00493.00499.40499.4063,137
May 23, 2024497.70519.95493.55497.25497.25126,657
May 22, 2024479.45499.95469.00494.00494.00159,502
May 21, 2024497.55497.55472.00474.75474.75123,268
May 17, 2024498.00498.00488.00493.80493.8068,690
May 16, 2024497.90503.45490.00491.95491.9577,869
May 15, 2024528.00528.05491.35496.40496.40109,487
May 14, 2024472.45514.85472.20510.35510.35138,232
May 13, 2024505.35505.75462.55468.05468.05224,049
May 10, 2024507.00510.75497.60505.30505.3062,210
May 9, 2024533.00533.00505.00508.40508.4033,899
May 8, 2024529.80529.80517.40524.20524.2043,077
May 7, 2024531.00539.00520.05529.85529.8587,127
May 6, 2024552.40552.40525.70531.95531.9570,549
May 3, 2024536.95554.95530.10544.80544.80118,079
May 2, 2024568.35574.90534.05537.35537.35167,343
Apr 30, 2024572.30575.95560.55568.30568.30106,820
Apr 29, 2024603.95606.45568.10571.40571.40152,597
Apr 26, 2024607.85611.30595.60599.55599.5580,891
Apr 25, 2024604.00629.00598.05607.85607.85142,053
Apr 24, 2024595.70610.95595.70602.00602.00109,898
Apr 23, 2024611.95613.15592.60595.70595.7077,066
Apr 22, 2024605.00609.90594.00605.05605.0559,617

Related Tickers

SUPREMEINF.NS Supreme Infrastructure India Limited
100.84
-2.00%
 
MBLINFRA.NS MBL Infrastructures Limited
48.20
-1.49%
 
SIMPLEXINF.NS Simplex Infrastructures Limited
322.25
-1.77%
 
VINDHYATEL.NS Vindhya Telelinks Limited
1,336.90
+1.91%
 
GPTINFRA.NS GPT Infraprojects Limited
141.78
+2.63%
 
BONDADA.BO Bondada Engineering Ltd
412.20
+0.75%
 
WELENT.NS Welspun Enterprises Limited
511.75
+0.94%
 
CAPACITE.NS Capacit'e Infraprojects Limited
391.50
+0.23%
 
AXISCADES.NS AXISCADES Technologies Limited
868.85
+2.25%
 
KNRCON.NS KNR Constructions Limited
232.25
+2.49%