Ramky Infrastructure Share Price History

Ramky Infra

CMP as on 25-Sep-20 15:30

₹ 28.90
-0.05 -0.17%

Open

₹ 28.25

Turnover (lac)

₹ 15

Prev. Close

₹ 28.95

Day's Vol (shares)

₹ 51,737

Day's Range (₹)

₹ 28.25
₹ 30.00

CMP as on25-Sep-20 15:29

₹ 29.00
0 0%

Open

₹ 28.00

Turnover (lac)

Prev. Close

₹ 29.00

Day's Vol (shares)

₹ 7,379

Day's Range

₹ 28.00
₹ 30.05

Ramky Infrastructure Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
25-Sep-2020 28.30 30 28.30 29 449 1.51 33,715 1.75 0.75
24-Sep-2020 30.10 30.10 28.80 29 276 1.47 32,349 1.30 -1.10
23-Sep-2020 31.40 31.40 30 30.50 170 1.09 25,778 1.40 -0.90
22-Sep-2020 31.60 31.60 30.20 30.50 220 0.95 28,631 1.35 -1.10
21-Sep-2020 31.10 31.30 30.40 30.50 514 1.62 45,051 0.95 -0.70
18-Sep-2020 30.90 31.90 30.70 31 351 1.11 24,004 1.15 0.05
17-Sep-2020 30.40 33.50 30.10 30.90 1,567 7.04 117,857 3.40 0.50
16-Sep-2020 30.80 30.80 29.60 30.30 283 1.47 35,687 1.15 -0.50
15-Sep-2020 30.20 30.50 29.70 30.30 265 1.96 53,177 0.80 0.10
14-Sep-2020 30.20 30.30 29.40 30.10 392 1.74 41,605 0.95 -0.10
11-Sep-2020 30.10 30.50 29.80 30 483 3.38 97,888 0.65 -0.10
10-Sep-2020 30.90 30.90 29.80 30.10 390 1.07 24,830 1.15 -0.80
09-Sep-2020 30.70 30.70 29.40 30.10 448 1.57 37,034 1.30 -0.60
08-Sep-2020 31.40 31.90 30.50 30.70 518 1.89 40,905 1.40 -0.70
07-Sep-2020 31.40 32.50 31 31.30 573 3.12 72,853 1.50 -0.10
04-Sep-2020 32.20 32.30 31.50 31.90 514 2.54 51,418 0.85 -0.40
03-Sep-2020 35.40 35.40 31.90 32.60 1,239 5.92 131,839 3.45 -2.80
02-Sep-2020 33.40 34.50 33.30 34.30 310 1.22 21,336 1.20 0.95
01-Sep-2020 34.80 34.80 32.50 33.40 500 1.40 26,130 2.30 -1.40
31-Aug-2020 36.40 36.40 33.30 33.80 1,092 6.36 141,990 3.05 -2.60
28-Aug-2020 36.30 37.90 34.90 35.10 1,862 11.40 195,662 2.95 -1.20
27-Aug-2020 36.90 37.50 35.50 35.70 1,313 7.65 133,601 2 -1.20