Ramky Infrastructure Share Price History

Ramky Infra

CMP as on 18-May-21 15:58

₹ 74.25
-0.60 -0.8%

Open

₹ 76.35

Turnover (lac)

₹ 93

Prev. Close

₹ 74.85

Day's Vol (shares)

₹ 1,25,229

Day's Range (₹)

₹ 72.90
₹ 78.55

CMP as on18-May-21 15:44

₹ 76.00
0.95 1.27%

Open

₹ 76.40

Turnover (lac)

₹ 26

Prev. Close

₹ 75.05

Day's Vol (shares)

₹ 44,588

Day's Range

₹ 72.75
₹ 78.80

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 ()
18-May-2021 76.40 78.60 72.90 74.30 1,118 9.52 74,804 5.65 -2.10
17-May-2021 73.10 76.50 73.10 74.90 324 1.10 9,037 3.45 1.80
14-May-2021 74.20 76.90 72.50 74 732 2.89 23,788 4.40 -0.20
12-May-2021 75.20 77.60 74.10 74.50 590 2.48 20,812 3.50 -0.70
11-May-2021 77.10 77.30 74.60 75 699 3.25 32,010 2.70 -2.10
10-May-2021 78 82.50 76.60 77.10 1,095 6.04 54,209 5.90 -1
07-May-2021 77.40 81.20 77.30 79.70 1,255 12.70 93,654 3.90 2.30
06-May-2021 76 77.40 72.50 77.40 747 6.81 70,871 4.90 1.40
05-May-2021 74.80 76.90 73.50 73.70 787 2.82 22,571 3.45 -1.10
04-May-2021 80.70 80.70 73.10 74.30 1,669 12 80,780 7.60 -6.40
03-May-2021 71.20 76.90 71.10 76.90 506 8.57 101,103 5.75 5.65
30-Apr-2021 70.50 73.80 70 73.20 727 3.06 27,873 3.80 2.70
29-Apr-2021 77.80 77.80 71.80 72.80 1,276 11.10 96,098 6 -5.10
28-Apr-2021 72.70 74.10 72.70 74.10 593 10.30 120,944 1.45 1.45
27-Apr-2021 68 70.60 67.70 70.60 538 3.05 29,974 2.90 2.65
26-Apr-2021 65.40 67.30 63.40 67.30 308 3.23 42,959 3.90 1.90
23-Apr-2021 64.50 65.20 61.50 64.10 897 3.22 27,231 3.75 -0.50
22-Apr-2021 59.60 64 59.60 63.50 602 1.86 15,666 4.40 3.85
20-Apr-2021 62.80 65.50 60.50 61.40 1,010 2.57 22,852 5 -1.40
19-Apr-2021 65 65 62.70 62.70 287 2.18 29,670 2.30 -2.30
Open ZERO Brokerage Demat Account