Price Data Selection & Download
Ramky Infrastructure Share Price All Time Records & Statistics (Oct 2010 - May 2026)
3851 daily OHLCV records on NSE from Oct. 2010 to May 2026. Examine RAMKY quarterly trends for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹1009.05
February 02, 2024
NSE Exchange
Share Price All Time Low
₹15.05
March 25, 2020
NSE Exchange
Highest Volume Trading Day
18,446,924
March 05, 2026 • ₹481.70
NSE Exchange
Share Price History Data (Oct 2010 - May 2026)
RAMKY daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹470.00 | ₹479.00 | ₹460.05 | ₹463.55 | 149,578 |
| 2026-05-26 | ₹460.30 | ₹474.75 | ₹456.90 | ₹468.85 | 95,704 |
| 2026-05-25 | ₹445.00 | ₹471.40 | ₹439.65 | ₹459.35 | 113,504 |
| 2026-05-22 | ₹444.00 | ₹444.50 | ₹438.00 | ₹438.60 | 20,113 |
| 2026-05-21 | ₹444.35 | ₹452.00 | ₹441.25 | ₹442.70 | 24,727 |
| 2026-05-20 | ₹444.00 | ₹454.80 | ₹438.60 | ₹444.35 | 40,982 |
| 2026-05-19 | ₹443.00 | ₹457.80 | ₹443.00 | ₹448.10 | 25,762 |
| 2026-05-18 | ₹444.75 | ₹449.90 | ₹427.00 | ₹442.60 | 57,061 |
| 2026-05-15 | ₹456.30 | ₹458.95 | ₹438.50 | ₹441.80 | 48,996 |
| 2026-05-14 | ₹464.00 | ₹467.10 | ₹453.00 | ₹456.20 | 77,394 |
| 2026-05-13 | ₹468.95 | ₹475.70 | ₹460.15 | ₹461.70 | 51,541 |
| 2026-05-12 | ₹487.00 | ₹487.00 | ₹462.85 | ₹465.90 | 38,357 |
| 2026-05-11 | ₹504.00 | ₹504.00 | ₹480.00 | ₹483.35 | 72,365 |
| 2026-05-08 | ₹513.00 | ₹513.15 | ₹500.45 | ₹503.10 | 46,144 |
| 2026-05-07 | ₹509.00 | ₹516.70 | ₹506.95 | ₹512.15 | 73,074 |
| 2026-05-06 | ₹502.95 | ₹513.00 | ₹495.05 | ₹509.50 | 69,586 |
| 2026-05-05 | ₹505.00 | ₹506.45 | ₹495.00 | ₹501.50 | 34,353 |
| 2026-05-04 | ₹506.35 | ₹515.05 | ₹499.90 | ₹503.45 | 42,532 |
| 2026-04-30 | ₹499.05 | ₹508.00 | ₹496.00 | ₹503.85 | 43,538 |
| 2026-04-29 | ₹511.80 | ₹517.85 | ₹503.00 | ₹506.25 | 52,316 |
| 2026-04-28 | ₹512.00 | ₹527.00 | ₹502.35 | ₹511.75 | 149,602 |
| 2026-04-27 | ₹501.10 | ₹510.40 | ₹501.10 | ₹509.50 | 57,301 |
| 2026-04-24 | ₹512.50 | ₹513.75 | ₹493.00 | ₹502.00 | 49,572 |
| 2026-04-23 | ₹518.00 | ₹518.50 | ₹508.55 | ₹513.55 | 61,214 |
| 2026-04-22 | ₹512.15 | ₹518.00 | ₹510.00 | ₹513.90 | 52,566 |
| 2026-04-21 | ₹519.95 | ₹519.95 | ₹510.10 | ₹512.15 | 38,926 |
| 2026-04-20 | ₹514.05 | ₹523.00 | ₹506.60 | ₹513.35 | 65,878 |
| 2026-04-17 | ₹514.15 | ₹519.90 | ₹510.80 | ₹515.05 | 127,633 |
| 2026-04-16 | ₹513.50 | ₹523.00 | ₹505.50 | ₹511.20 | 140,352 |
| 2026-04-15 | ₹493.00 | ₹515.95 | ₹483.60 | ₹510.90 | 270,737 |
| 2026-04-13 | ₹475.05 | ₹489.50 | ₹472.85 | ₹483.50 | 57,325 |
| 2026-04-10 | ₹480.00 | ₹489.90 | ₹478.25 | ₹488.40 | 82,883 |
| 2026-04-09 | ₹478.75 | ₹482.95 | ₹471.00 | ₹474.85 | 26,260 |
| 2026-04-08 | ₹476.35 | ₹481.95 | ₹474.75 | ₹477.35 | 55,746 |
| 2026-04-07 | ₹464.00 | ₹471.45 | ₹450.50 | ₹467.85 | 56,978 |
| 2026-04-06 | ₹453.05 | ₹464.80 | ₹444.90 | ₹460.20 | 81,505 |
| 2026-04-02 | ₹447.25 | ₹453.80 | ₹438.00 | ₹449.30 | 52,718 |
| 2026-04-01 | ₹449.95 | ₹462.00 | ₹435.90 | ₹456.35 | 90,541 |
| 2026-03-30 | ₹446.65 | ₹447.75 | ₹424.50 | ₹425.10 | 102,755 |
| 2026-03-27 | ₹455.25 | ₹457.55 | ₹441.00 | ₹446.65 | 199,383 |
| 2026-03-25 | ₹451.05 | ₹465.80 | ₹451.05 | ₹462.20 | 70,415 |
| 2026-03-24 | ₹450.15 | ₹454.55 | ₹444.25 | ₹449.30 | 96,951 |
| 2026-03-23 | ₹461.00 | ₹461.00 | ₹441.00 | ₹446.85 | 78,859 |
| 2026-03-20 | ₹472.10 | ₹481.50 | ₹460.05 | ₹463.55 | 110,616 |
| 2026-03-19 | ₹476.80 | ₹479.20 | ₹469.95 | ₹472.05 | 60,764 |
| 2026-03-18 | ₹481.45 | ₹493.00 | ₹477.50 | ₹484.05 | 139,757 |
| 2026-03-17 | ₹477.00 | ₹481.80 | ₹468.65 | ₹478.55 | 120,851 |
| 2026-03-16 | ₹501.00 | ₹516.90 | ₹455.00 | ₹481.30 | 1,118,554 |
| 2026-03-13 | ₹462.55 | ₹489.00 | ₹452.00 | ₹479.70 | 996,897 |
| 2026-03-12 | ₹460.00 | ₹465.70 | ₹446.40 | ₹458.55 | 154,939 |
| 2026-03-11 | ₹470.00 | ₹471.00 | ₹455.05 | ₹458.50 | 130,292 |
| 2026-03-10 | ₹460.10 | ₹464.40 | ₹450.05 | ₹458.70 | 206,351 |
| 2026-03-09 | ₹451.00 | ₹457.40 | ₹433.05 | ₹452.35 | 428,663 |
| 2026-03-06 | ₹492.70 | ₹518.60 | ₹460.00 | ₹468.05 | 5,152,206 |
| 2026-03-05 | ₹454.00 | ₹503.00 | ₹453.00 | ₹481.70 | 18,446,924 |
| 2026-03-04 | ₹435.60 | ₹439.85 | ₹426.05 | ₹430.50 | 43,302 |
| 2026-03-02 | ₹440.05 | ₹449.65 | ₹426.60 | ₹443.55 | 50,290 |
| 2026-02-27 | ₹461.85 | ₹463.40 | ₹455.00 | ₹456.75 | 45,515 |
| 2026-02-26 | ₹463.05 | ₹469.65 | ₹459.95 | ₹465.20 | 27,849 |
| 2026-02-25 | ₹458.65 | ₹468.90 | ₹458.65 | ₹464.10 | 20,227 |
| 2026-02-24 | ₹466.95 | ₹469.95 | ₹455.05 | ₹462.05 | 31,934 |
| 2026-02-23 | ₹472.00 | ₹474.20 | ₹463.00 | ₹470.05 | 47,856 |
| 2026-02-20 | ₹475.05 | ₹480.00 | ₹468.45 | ₹473.70 | 22,534 |
| 2026-02-19 | ₹485.05 | ₹504.00 | ₹480.00 | ₹482.10 | 59,813 |
| 2026-02-18 | ₹468.90 | ₹497.00 | ₹468.90 | ₹493.15 | 61,936 |
| 2026-02-17 | ₹457.10 | ₹471.55 | ₹457.10 | ₹468.90 | 32,263 |
| 2026-02-16 | ₹460.05 | ₹467.00 | ₹460.05 | ₹464.45 | 21,380 |
| 2026-02-13 | ₹470.00 | ₹471.55 | ₹461.75 | ₹469.10 | 33,036 |
| 2026-02-12 | ₹477.00 | ₹480.75 | ₹470.10 | ₹471.70 | 31,352 |
| 2026-02-11 | ₹480.00 | ₹484.40 | ₹474.75 | ₹478.80 | 23,443 |
| 2026-02-10 | ₹485.00 | ₹488.35 | ₹478.00 | ₹480.75 | 38,289 |
| 2026-02-09 | ₹460.10 | ₹480.25 | ₹460.10 | ₹476.05 | 75,267 |
| 2026-02-06 | ₹470.30 | ₹470.30 | ₹455.00 | ₹457.40 | 42,898 |
| 2026-02-05 | ₹478.00 | ₹479.10 | ₹463.05 | ₹465.90 | 32,383 |
| 2026-02-04 | ₹473.00 | ₹483.95 | ₹469.40 | ₹481.00 | 20,945 |
| 2026-02-03 | ₹460.80 | ₹494.00 | ₹457.85 | ₹472.55 | 70,381 |
| 2026-02-02 | ₹457.35 | ₹457.55 | ₹430.25 | ₹448.60 | 66,773 |
| 2026-02-01 | ₹472.00 | ₹478.15 | ₹434.10 | ₹457.35 | 45,800 |
| 2026-01-30 | ₹472.60 | ₹482.70 | ₹472.60 | ₹475.75 | 48,447 |
| 2026-01-29 | ₹489.95 | ₹497.45 | ₹472.05 | ₹481.05 | 81,775 |
| 2026-01-28 | ₹483.00 | ₹497.90 | ₹482.60 | ₹489.85 | 29,389 |
| 2026-01-27 | ₹497.95 | ₹498.70 | ₹481.00 | ₹483.55 | 23,381 |
| 2026-01-23 | ₹485.35 | ₹511.00 | ₹478.00 | ₹500.45 | 42,531 |
| 2026-01-22 | ₹487.00 | ₹498.35 | ₹485.10 | ₹489.65 | 33,331 |
| 2026-01-21 | ₹479.65 | ₹496.60 | ₹472.00 | ₹476.90 | 51,479 |
| 2026-01-20 | ₹495.50 | ₹500.75 | ₹485.00 | ₹486.95 | 46,916 |
| 2026-01-19 | ₹501.00 | ₹510.00 | ₹495.05 | ₹501.05 | 30,487 |
| 2026-01-16 | ₹497.00 | ₹519.90 | ₹496.15 | ₹506.65 | 47,847 |
| 2026-01-14 | ₹495.00 | ₹503.15 | ₹494.95 | ₹497.80 | 26,107 |
| 2026-01-13 | ₹502.85 | ₹515.80 | ₹496.55 | ₹500.15 | 27,714 |
| 2026-01-12 | ₹505.00 | ₹507.20 | ₹491.45 | ₹502.85 | 92,998 |
| 2026-01-09 | ₹520.90 | ₹523.00 | ₹505.05 | ₹510.00 | 40,752 |
| 2026-01-08 | ₹532.05 | ₹534.90 | ₹516.35 | ₹520.20 | 31,911 |
| 2026-01-07 | ₹529.80 | ₹540.95 | ₹529.80 | ₹534.30 | 24,259 |
| 2026-01-06 | ₹540.00 | ₹544.85 | ₹532.00 | ₹535.25 | 35,927 |
| 2026-01-05 | ₹546.45 | ₹557.50 | ₹541.00 | ₹544.00 | 49,613 |
| 2026-01-02 | ₹548.00 | ₹556.00 | ₹548.00 | ₹554.75 | 17,525 |
| 2026-01-01 | ₹558.75 | ₹559.00 | ₹548.00 | ₹551.25 | 18,640 |
Ramky Infrastructure Share Price Performance Analysis (Oct 2010 - May 2026)
RAMKY price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-15.91%
₹551.25 → ₹463.55
Year to Date
Price Volatility
5.59%
Low Volatility
Year to Date
Average Daily Volume
327,113
Year to Date Average
NSE Exchange
Ramky Infrastructure Share Price History – Frequently Asked Questions
Common questions about RAMKY historical data and records. Explore RAMKY true value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Ramky Infrastructure (RAMKY)?
The all-time high share price of Ramky Infrastructure was ₹1009.05 recorded on February 02, 2024 on the NSE exchange.
What is the all-time low share price of Ramky Infrastructure (RAMKY)?
The all-time low share price of Ramky Infrastructure was ₹15.05 recorded on March 25, 2020 on the NSE exchange.
How can I download RAMKY historical share price data?
You can download Ramky Infrastructure 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 RAMKY shares?
The highest trading volume day for Ramky Infrastructure was 18,446,924 shares traded on March 05, 2026 on the NSE exchange, with share price at ₹481.7.