Ramky Infrastructure Share Price History

Ramky Infra

CMP as on 19-Jan-22 10:34

₹ 249.85
-1.95 -0.77%

Open

₹ 256.25

Turnover (lac)

₹ 378

Prev. Close

₹ 251.80

Day's Vol (shares)

₹ 1,51,152

Day's Range (₹)

₹ 244.75
₹ 257.80

CMP as on19-Jan-22 10:33

₹ 249.75
-2.15 -0.85%

Open

₹ 255.00

Turnover (lac)

₹ 52

Prev. Close

₹ 251.90

Day's Vol (shares)

₹ 25,835

Day's Range

₹ 245.15
₹ 257.10

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-Jan-2022 236 259 234 252 23,552 289 364,821 24.40 16.30
17-Jan-2022 233 239 228 234 7,368 65.70 136,609 11.10 0.55
14-Jan-2022 214 240 214 233 16,293 210 389,872 26 18.50
13-Jan-2022 221 221 211 213 3,868 35.40 92,908 10 -7.50
12-Jan-2022 230 230 218 221 4,675 41.20 107,059 11.40 -8.90
11-Jan-2022 221 237 218 227 26,116 231 330,388 19.40 6.05
10-Jan-2022 201 220 201 215 17,448 187 381,366 18.50 14.40
07-Jan-2022 205 207 199 203 3,439 37.50 126,230 8.50 -2.10
06-Jan-2022 198 205 197 203 2,384 17 46,411 7.85 4.75
05-Jan-2022 202 204 196 200 2,752 41.80 161,012 7.55 -1.60
04-Jan-2022 208 210 199 201 4,723 37.30 108,828 11 -6.80
03-Jan-2022 196 211 196 207 8,085 71.20 138,748 14.70 10.20
31-Dec-2021 200 206 191 194 5,140 48.40 138,159 15.20 -5.80
30-Dec-2021 205 215 199 200 3,777 32 98,937 15.80 -5
29-Dec-2021 212 215 201 204 3,236 26 64,725 13.40 -8
28-Dec-2021 210 217 203 211 5,062 45.80 101,212 14.10 1
27-Dec-2021 206 206 200 203 2,163 21.70 62,995 6.05 -2.30
24-Dec-2021 203 205 199 203 2,164 15.90 42,700 5.70 0
23-Dec-2021 203 207 198 201 4,103 35.30 78,538 8.85 -1.80
22-Dec-2021 214 219 200 200 7,985 61.50 155,170 19.50 -13
21-Dec-2021 192 215 192 210 6,815 58.20 112,752 23.40 17.60
20-Dec-2021 210 216 187 191 9,606 75.10 194,970 29 -19

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account
Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity