RAMKY Historical Share Price Data

Ramky Infrastructure

CMP as on 07-Oct-22 15:49

211.45

Open

₹ 209.45

Turnover (lac)

₹ 124

Prev. Close

₹ 209.50

Day's Vol (shares)

₹ 58,583

Day's Range (₹)

₹ 208.65
₹ 213.50

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 ()
07-Oct-2022 209 214 209 211 1,716 12.40 34,671 4.85 2
06-Oct-2022 215 215 208 210 1,294 14.90 47,192 7.05 -5.30
04-Oct-2022 213 216 211 213 2,108 21.30 70,276 5.20 0.20
03-Oct-2022 208 225 205 210 3,454 28.60 84,278 19.50 2.40
30-Sep-2022 197 210 194 208 2,313 15.60 39,742 15.80 11.30
29-Sep-2022 198 199 195 196 897 7.19 19,151 4.15 -1.80
28-Sep-2022 196 198 193 195 1,714 11.40 30,561 5.60 -1
27-Sep-2022 193 199 184 196 2,589 15.80 34,846 15 3.35
26-Sep-2022 197 198 185 190 2,557 19.70 60,349 12.40 -6.50
23-Sep-2022 203 205 199 200 1,461 11.20 36,332 5.95 -3.10
22-Sep-2022 203 210 199 201 2,400 14.40 34,774 11.20 -1.70
21-Sep-2022 212 215 198 204 2,967 21.10 51,959 17.50 -8.60
20-Sep-2022 213 220 212 212 2,274 20.50 55,248 7.95 -0.40
19-Sep-2022 207 217 207 210 2,195 13.60 24,101 9.70 3.40
16-Sep-2022 218 220 207 210 2,438 21.10 49,783 12.80 -7.90
15-Sep-2022 221 226 216 218 1,964 15.90 40,220 9.95 -3.60
14-Sep-2022 217 226 214 219 3,068 34.30 78,589 11.90 2.35
13-Sep-2022 228 234 223 225 2,466 29.20 65,940 11.40 -2.70
12-Sep-2022 216 230 216 226 2,702 41.50 98,263 13.90 10.50
09-Sep-2022 220 223 211 217 2,950 42 124,746 12 -3.20
08-Sep-2022 224 228 216 220 2,493 26.40 75,475 11.80 -4.60

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account
  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity