Price Data Selection & Download
Raminfo Share Price All Time Records & Statistics (Jan 2008 - Sep 2026)
4341 daily OHLCV records on BSE from Jan. 2008 to Sept. 2026. Review RAMINFO P/E comparison to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹183.00
January 05, 2022
BSE Exchange
Share Price All Time Low
₹2.21
April 09, 2013
BSE Exchange
Highest Volume Trading Day
1,158,709
January 04, 2008 • ₹28.90
BSE Exchange
Share Price History Data (Jan 2008 - Sep 2026)
RAMINFO daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹44.99 | ₹44.99 | ₹43.00 | ₹44.35 | 1,484 |
| 2026-09-17 | ₹43.30 | ₹44.50 | ₹42.43 | ₹44.20 | 4,407 |
| 2026-09-16 | ₹44.00 | ₹44.00 | ₹42.26 | ₹43.30 | 1,859 |
| 2026-09-15 | ₹43.32 | ₹44.95 | ₹42.00 | ₹42.16 | 6,584 |
| 2026-09-11 | ₹43.20 | ₹44.00 | ₹42.32 | ₹43.53 | 3,933 |
| 2026-09-10 | ₹44.18 | ₹44.18 | ₹42.40 | ₹42.55 | 731 |
| 2026-09-09 | ₹43.80 | ₹44.15 | ₹43.03 | ₹43.49 | 1,311 |
| 2026-09-08 | ₹43.95 | ₹44.20 | ₹43.01 | ₹43.80 | 14,813 |
| 2026-09-07 | ₹42.69 | ₹44.20 | ₹42.09 | ₹44.07 | 12,944 |
| 2026-09-04 | ₹43.99 | ₹43.99 | ₹42.12 | ₹42.69 | 3,848 |
| 2026-09-03 | ₹43.08 | ₹44.36 | ₹43.08 | ₹43.08 | 9,221 |
| 2026-09-02 | ₹46.38 | ₹46.38 | ₹43.00 | ₹43.07 | 3,580 |
| 2026-09-01 | ₹44.25 | ₹44.40 | ₹43.50 | ₹44.35 | 2,272 |
| 2026-08-31 | ₹45.29 | ₹45.29 | ₹43.20 | ₹43.23 | 1,643 |
| 2026-08-28 | ₹44.24 | ₹45.00 | ₹43.82 | ₹44.40 | 3,328 |
| 2026-08-27 | ₹43.90 | ₹44.50 | ₹42.34 | ₹43.01 | 3,429 |
| 2026-08-26 | ₹43.60 | ₹44.75 | ₹43.20 | ₹44.29 | 874 |
| 2026-08-25 | ₹43.50 | ₹45.00 | ₹43.50 | ₹44.50 | 1,267 |
| 2026-08-24 | ₹45.00 | ₹46.10 | ₹43.12 | ₹44.06 | 26,123 |
| 2026-08-21 | ₹44.40 | ₹45.00 | ₹43.06 | ₹44.85 | 9,628 |
| 2026-08-20 | ₹44.52 | ₹44.52 | ₹43.50 | ₹43.80 | 3,216 |
| 2026-08-19 | ₹44.70 | ₹45.10 | ₹43.00 | ₹43.25 | 25,696 |
| 2026-08-18 | ₹44.00 | ₹45.00 | ₹43.50 | ₹43.55 | 4,645 |
| 2026-08-17 | ₹47.40 | ₹48.67 | ₹43.50 | ₹44.31 | 5,955 |
| 2026-08-14 | ₹44.85 | ₹47.80 | ₹42.50 | ₹45.57 | 7,892 |
| 2026-08-13 | ₹45.50 | ₹47.84 | ₹43.20 | ₹44.02 | 15,143 |
| 2026-08-12 | ₹45.79 | ₹45.79 | ₹42.85 | ₹45.48 | 5,341 |
| 2026-08-11 | ₹44.00 | ₹44.94 | ₹43.30 | ₹44.29 | 705 |
| 2026-08-10 | ₹43.60 | ₹44.98 | ₹43.00 | ₹44.00 | 1,300 |
| 2026-08-07 | ₹43.80 | ₹44.05 | ₹42.51 | ₹44.00 | 9,931 |
| 2026-08-06 | ₹44.60 | ₹44.60 | ₹43.10 | ₹43.98 | 2,954 |
| 2026-08-05 | ₹44.70 | ₹45.45 | ₹42.00 | ₹43.61 | 6,632 |
| 2026-08-04 | ₹44.85 | ₹44.85 | ₹43.15 | ₹43.71 | 2,443 |
| 2026-08-03 | ₹45.19 | ₹45.19 | ₹42.61 | ₹44.27 | 5,557 |
| 2026-07-31 | ₹44.67 | ₹44.67 | ₹43.00 | ₹44.06 | 1,966 |
| 2026-07-30 | ₹42.64 | ₹44.68 | ₹42.64 | ₹43.36 | 3,086 |
| 2026-07-29 | ₹44.95 | ₹45.00 | ₹43.11 | ₹43.94 | 3,133 |
| 2026-07-28 | ₹44.83 | ₹44.84 | ₹43.50 | ₹44.30 | 2,053 |
| 2026-07-27 | ₹43.20 | ₹45.32 | ₹42.74 | ₹43.77 | 5,849 |
| 2026-07-24 | ₹42.61 | ₹45.20 | ₹42.61 | ₹44.42 | 500 |
| 2026-07-23 | ₹45.50 | ₹46.35 | ₹43.01 | ₹43.65 | 2,352 |
| 2026-07-22 | ₹44.74 | ₹44.74 | ₹42.60 | ₹44.68 | 807 |
| 2026-07-21 | ₹45.67 | ₹45.67 | ₹42.97 | ₹43.36 | 2,451 |
| 2026-07-20 | ₹45.90 | ₹45.90 | ₹43.02 | ₹43.66 | 4,096 |
| 2026-07-17 | ₹48.50 | ₹48.50 | ₹43.00 | ₹44.93 | 16,350 |
| 2026-07-16 | ₹48.95 | ₹48.95 | ₹46.15 | ₹47.20 | 802 |
| 2026-07-15 | ₹47.00 | ₹49.40 | ₹46.00 | ₹47.61 | 3,643 |
| 2026-07-14 | ₹46.55 | ₹48.22 | ₹45.22 | ₹45.85 | 1,939 |
| 2026-07-13 | ₹46.10 | ₹47.60 | ₹46.10 | ₹47.19 | 2,095 |
| 2026-07-10 | ₹48.00 | ₹48.00 | ₹45.36 | ₹46.88 | 14,787 |
| 2026-07-09 | ₹46.47 | ₹47.48 | ₹45.26 | ₹46.45 | 6,970 |
| 2026-07-08 | ₹45.00 | ₹47.88 | ₹44.63 | ₹46.98 | 9,340 |
| 2026-07-07 | ₹47.40 | ₹47.40 | ₹45.00 | ₹45.51 | 2,227 |
| 2026-07-06 | ₹46.38 | ₹48.00 | ₹44.41 | ₹46.31 | 6,102 |
| 2026-07-03 | ₹46.00 | ₹46.38 | ₹46.00 | ₹46.29 | 2,233 |
| 2026-07-02 | ₹45.60 | ₹46.75 | ₹44.50 | ₹45.75 | 5,380 |
| 2026-07-01 | ₹46.00 | ₹46.98 | ₹45.09 | ₹45.46 | 2,188 |
| 2026-06-30 | ₹44.60 | ₹46.28 | ₹44.20 | ₹45.49 | 11,850 |
| 2026-06-29 | ₹44.64 | ₹45.79 | ₹44.10 | ₹44.80 | 1,819 |
| 2026-06-25 | ₹45.98 | ₹45.98 | ₹44.38 | ₹45.55 | 3,101 |
| 2026-06-24 | ₹44.15 | ₹46.80 | ₹44.15 | ₹44.54 | 7,139 |
| 2026-06-23 | ₹46.69 | ₹46.69 | ₹43.30 | ₹44.17 | 9,143 |
| 2026-06-22 | ₹44.00 | ₹45.64 | ₹44.00 | ₹45.60 | 942 |
| 2026-06-19 | ₹45.67 | ₹46.99 | ₹43.50 | ₹44.50 | 11,249 |
| 2026-06-18 | ₹49.89 | ₹49.89 | ₹43.16 | ₹45.67 | 6,925 |
| 2026-06-17 | ₹46.25 | ₹48.00 | ₹44.50 | ₹47.29 | 7,325 |
| 2026-06-16 | ₹46.50 | ₹46.55 | ₹44.35 | ₹46.02 | 5,621 |
| 2026-06-15 | ₹49.99 | ₹49.99 | ₹44.15 | ₹45.80 | 27,461 |
| 2026-06-12 | ₹46.30 | ₹47.90 | ₹45.50 | ₹47.45 | 7,435 |
| 2026-06-11 | ₹44.10 | ₹49.00 | ₹44.10 | ₹46.35 | 12,320 |
| 2026-06-10 | ₹44.09 | ₹45.50 | ₹44.09 | ₹45.03 | 2,358 |
| 2026-06-09 | ₹45.12 | ₹45.98 | ₹43.75 | ₹44.70 | 4,042 |
| 2026-06-08 | ₹43.80 | ₹46.88 | ₹43.25 | ₹45.01 | 11,539 |
| 2026-06-05 | ₹46.88 | ₹46.88 | ₹45.01 | ₹45.91 | 8,508 |
| 2026-06-04 | ₹45.59 | ₹46.83 | ₹44.90 | ₹46.14 | 12,308 |
| 2026-06-03 | ₹46.25 | ₹46.30 | ₹44.00 | ₹45.58 | 18,859 |
| 2026-06-02 | ₹44.49 | ₹46.51 | ₹43.19 | ₹46.35 | 6,946 |
| 2026-06-01 | ₹46.99 | ₹46.99 | ₹42.60 | ₹43.18 | 17,227 |
| 2026-05-29 | ₹47.27 | ₹47.99 | ₹45.00 | ₹45.79 | 17,888 |
| 2026-05-27 | ₹46.30 | ₹47.99 | ₹45.95 | ₹47.27 | 5,904 |
| 2026-05-26 | ₹46.51 | ₹47.95 | ₹45.20 | ₹46.07 | 10,727 |
| 2026-05-25 | ₹47.00 | ₹47.69 | ₹45.51 | ₹47.04 | 9,189 |
| 2026-05-22 | ₹46.26 | ₹47.94 | ₹44.90 | ₹45.21 | 25,415 |
| 2026-05-21 | ₹49.93 | ₹49.93 | ₹46.00 | ₹47.94 | 5,387 |
| 2026-05-20 | ₹48.50 | ₹48.95 | ₹47.10 | ₹48.95 | 2,395 |
| 2026-05-19 | ₹49.60 | ₹49.60 | ₹46.00 | ₹46.28 | 6,074 |
| 2026-05-18 | ₹48.66 | ₹49.99 | ₹46.90 | ₹48.20 | 12,216 |
| 2026-05-15 | ₹50.21 | ₹50.75 | ₹49.68 | ₹50.08 | 17,578 |
| 2026-05-14 | ₹54.80 | ₹54.80 | ₹49.50 | ₹50.18 | 43,659 |
| 2026-05-13 | ₹52.87 | ₹53.00 | ₹51.02 | ₹52.74 | 12,559 |
| 2026-05-12 | ₹50.90 | ₹52.99 | ₹49.30 | ₹51.82 | 15,834 |
| 2026-05-11 | ₹51.87 | ₹53.00 | ₹50.00 | ₹50.64 | 14,510 |
| 2026-05-08 | ₹51.81 | ₹53.35 | ₹51.50 | ₹51.86 | 11,703 |
| 2026-05-07 | ₹53.49 | ₹53.49 | ₹50.30 | ₹51.76 | 30,032 |
| 2026-05-06 | ₹55.47 | ₹55.47 | ₹49.99 | ₹51.18 | 77,973 |
| 2026-05-05 | ₹55.01 | ₹55.01 | ₹51.93 | ₹52.69 | 18,454 |
| 2026-05-04 | ₹57.95 | ₹57.95 | ₹53.91 | ₹54.48 | 10,595 |
| 2026-04-30 | ₹54.14 | ₹60.90 | ₹54.14 | ₹55.71 | 65,761 |
| 2026-04-29 | ₹54.69 | ₹56.00 | ₹54.69 | ₹55.24 | 2,918 |
| 2026-04-28 | ₹54.25 | ₹57.00 | ₹54.00 | ₹54.69 | 12,372 |
| 2026-04-27 | ₹58.39 | ₹58.39 | ₹55.00 | ₹55.90 | 6,028 |
| 2026-04-24 | ₹57.73 | ₹57.73 | ₹54.00 | ₹55.48 | 6,590 |
| 2026-04-23 | ₹58.50 | ₹60.00 | ₹54.99 | ₹55.70 | 20,227 |
| 2026-04-22 | ₹59.60 | ₹61.39 | ₹57.20 | ₹58.19 | 5,589 |
| 2026-04-21 | ₹59.00 | ₹61.90 | ₹58.50 | ₹59.66 | 5,761 |
| 2026-04-20 | ₹61.00 | ₹61.00 | ₹58.52 | ₹59.11 | 2,613 |
| 2026-04-17 | ₹61.00 | ₹63.00 | ₹60.00 | ₹61.47 | 3,302 |
| 2026-04-16 | ₹60.01 | ₹61.00 | ₹59.11 | ₹60.59 | 3,964 |
| 2026-04-15 | ₹57.01 | ₹59.78 | ₹57.01 | ₹58.55 | 3,631 |
| 2026-04-13 | ₹55.61 | ₹58.48 | ₹55.61 | ₹57.55 | 4,033 |
| 2026-04-10 | ₹58.31 | ₹58.90 | ₹53.00 | ₹57.70 | 26,452 |
| 2026-04-09 | ₹60.74 | ₹62.00 | ₹59.10 | ₹59.27 | 9,671 |
| 2026-04-08 | ₹60.00 | ₹64.39 | ₹58.51 | ₹59.48 | 10,157 |
| 2026-04-07 | ₹61.50 | ₹61.50 | ₹56.37 | ₹61.11 | 11,917 |
| 2026-04-06 | ₹55.92 | ₹59.25 | ₹54.62 | ₹58.58 | 3,131 |
| 2026-04-02 | ₹55.20 | ₹56.77 | ₹55.20 | ₹56.20 | 2,293 |
| 2026-04-01 | ₹51.01 | ₹57.80 | ₹51.01 | ₹56.77 | 4,694 |
| 2026-03-30 | ₹51.45 | ₹54.98 | ₹48.99 | ₹50.63 | 50,695 |
| 2026-03-27 | ₹55.49 | ₹57.99 | ₹52.10 | ₹54.97 | 23,642 |
| 2026-03-25 | ₹57.35 | ₹57.85 | ₹54.00 | ₹55.32 | 63,392 |
| 2026-03-24 | ₹58.18 | ₹62.69 | ₹56.10 | ₹57.35 | 18,471 |
| 2026-03-23 | ₹60.14 | ₹60.14 | ₹57.50 | ₹57.85 | 3,027 |
| 2026-03-20 | ₹58.59 | ₹64.00 | ₹57.05 | ₹60.13 | 22,462 |
| 2026-03-19 | ₹63.50 | ₹63.50 | ₹55.99 | ₹56.53 | 13,156 |
| 2026-03-18 | ₹59.98 | ₹65.40 | ₹56.50 | ₹62.82 | 23,903 |
| 2026-03-17 | ₹54.46 | ₹56.00 | ₹52.10 | ₹54.75 | 9,060 |
| 2026-03-16 | ₹56.90 | ₹57.00 | ₹51.55 | ₹56.09 | 10,327 |
| 2026-03-13 | ₹54.75 | ₹56.89 | ₹51.50 | ₹54.21 | 13,839 |
| 2026-03-12 | ₹54.51 | ₹55.70 | ₹52.50 | ₹54.75 | 1,999 |
| 2026-03-11 | ₹56.80 | ₹57.98 | ₹54.00 | ₹54.38 | 9,787 |
| 2026-03-10 | ₹57.00 | ₹57.77 | ₹53.90 | ₹54.89 | 3,506 |
| 2026-03-09 | ₹55.00 | ₹57.00 | ₹54.30 | ₹55.07 | 13,747 |
| 2026-03-06 | ₹54.60 | ₹58.90 | ₹54.60 | ₹57.01 | 7,370 |
| 2026-03-05 | ₹55.20 | ₹58.00 | ₹52.75 | ₹57.93 | 8,520 |
| 2026-03-04 | ₹50.15 | ₹55.95 | ₹50.15 | ₹54.84 | 12,086 |
| 2026-03-02 | ₹52.80 | ₹56.00 | ₹50.45 | ₹55.50 | 8,419 |
| 2026-02-27 | ₹54.50 | ₹55.00 | ₹51.11 | ₹53.90 | 6,277 |
| 2026-02-26 | ₹53.50 | ₹56.50 | ₹53.50 | ₹54.50 | 20,495 |
| 2026-02-25 | ₹54.35 | ₹56.80 | ₹53.50 | ₹53.72 | 2,860 |
| 2026-02-24 | ₹56.00 | ₹56.98 | ₹54.23 | ₹54.52 | 13,007 |
| 2026-02-23 | ₹57.71 | ₹59.70 | ₹56.30 | ₹56.63 | 3,490 |
| 2026-02-20 | ₹61.90 | ₹62.00 | ₹56.00 | ₹57.15 | 53,976 |
| 2026-02-19 | ₹61.93 | ₹62.25 | ₹61.55 | ₹61.93 | 2,138 |
| 2026-02-18 | ₹63.20 | ₹64.77 | ₹60.17 | ₹61.90 | 3,692 |
| 2026-02-17 | ₹69.00 | ₹69.00 | ₹58.00 | ₹62.69 | 32,722 |
| 2026-02-16 | ₹72.95 | ₹72.95 | ₹67.00 | ₹67.86 | 4,451 |
| 2026-02-13 | ₹69.05 | ₹74.95 | ₹68.25 | ₹70.82 | 3,011 |
| 2026-02-12 | ₹69.05 | ₹72.88 | ₹67.50 | ₹71.90 | 3,596 |
| 2026-02-11 | ₹73.00 | ₹73.00 | ₹69.00 | ₹70.36 | 4,190 |
| 2026-02-10 | ₹71.49 | ₹72.70 | ₹68.80 | ₹72.41 | 7,534 |
| 2026-02-09 | ₹65.90 | ₹72.00 | ₹65.90 | ₹70.86 | 11,844 |
| 2026-02-06 | ₹60.81 | ₹65.70 | ₹60.70 | ₹63.92 | 2,427 |
| 2026-02-05 | ₹61.50 | ₹64.79 | ₹61.50 | ₹62.10 | 2,577 |
| 2026-02-04 | ₹61.00 | ₹64.00 | ₹58.65 | ₹63.24 | 5,393 |
| 2026-02-03 | ₹59.00 | ₹64.95 | ₹58.00 | ₹61.13 | 7,806 |
| 2026-02-02 | ₹58.00 | ₹58.50 | ₹57.80 | ₹57.91 | 15,594 |
| 2026-02-01 | ₹57.00 | ₹59.75 | ₹57.00 | ₹58.48 | 5,814 |
| 2026-01-30 | ₹58.15 | ₹58.99 | ₹57.03 | ₹57.43 | 15,445 |
| 2026-01-29 | ₹57.06 | ₹58.00 | ₹56.00 | ₹57.87 | 13,585 |
| 2026-01-28 | ₹57.50 | ₹60.80 | ₹56.07 | ₹56.75 | 26,441 |
| 2026-01-27 | ₹63.89 | ₹63.89 | ₹56.00 | ₹57.06 | 14,349 |
| 2026-01-23 | ₹60.25 | ₹61.99 | ₹59.10 | ₹61.13 | 6,580 |
| 2026-01-22 | ₹61.00 | ₹61.70 | ₹59.00 | ₹60.31 | 2,969 |
| 2026-01-21 | ₹62.65 | ₹63.16 | ₹57.00 | ₹58.08 | 16,798 |
| 2026-01-20 | ₹66.99 | ₹66.99 | ₹63.06 | ₹64.17 | 4,267 |
| 2026-01-19 | ₹67.23 | ₹67.23 | ₹64.33 | ₹65.28 | 1,168 |
| 2026-01-16 | ₹63.04 | ₹67.33 | ₹63.04 | ₹66.90 | 2,100 |
| 2026-01-14 | ₹65.10 | ₹68.98 | ₹65.10 | ₹65.64 | 2,755 |
| 2026-01-13 | ₹67.00 | ₹69.70 | ₹65.00 | ₹65.53 | 16,458 |
| 2026-01-12 | ₹67.15 | ₹69.00 | ₹65.35 | ₹67.70 | 1,956 |
| 2026-01-09 | ₹67.00 | ₹69.80 | ₹65.55 | ₹67.29 | 3,041 |
| 2026-01-08 | ₹70.90 | ₹72.30 | ₹64.00 | ₹65.51 | 11,608 |
| 2026-01-07 | ₹70.45 | ₹72.50 | ₹70.45 | ₹70.50 | 2,196 |
| 2026-01-06 | ₹72.00 | ₹73.79 | ₹69.23 | ₹69.75 | 10,220 |
| 2026-01-05 | ₹73.95 | ₹74.30 | ₹71.22 | ₹72.55 | 2,955 |
| 2026-01-02 | ₹72.08 | ₹74.55 | ₹71.07 | ₹72.50 | 5,989 |
| 2026-01-01 | ₹73.00 | ₹73.00 | ₹72.06 | ₹72.08 | 1,113 |
Raminfo Share Price Performance Analysis (Jan 2008 - Sep 2026)
RAMINFO price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-38.47%
₹72.08 → ₹44.35
Year to Date
Price Volatility
16.08%
Medium Volatility
Year to Date
Average Daily Volume
9,925
Year to Date Average
BSE Exchange
Raminfo Share Price History – Frequently Asked Questions
Common questions about RAMINFO historical data and records. For live price, key ratios and fundamentals, see RAMINFO screener.
What is the all-time high share price of Raminfo (RAMINFO)?
The all-time high share price of Raminfo was ₹183.0 recorded on January 05, 2022 on the BSE exchange.
What is the all-time low share price of Raminfo (RAMINFO)?
The all-time low share price of Raminfo was ₹2.21 recorded on April 09, 2013 on the BSE exchange.
How can I download RAMINFO historical share price data?
You can download Raminfo historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for RAMINFO shares?
The highest trading volume day for Raminfo was 1,158,709 shares traded on January 04, 2008 on the BSE exchange, with share price at ₹28.9.