BSE - Delayed Quote INR
Ramky Infrastructure Limited (RAMKY.BO)
511.05
+14.45
+(2.91%)
At close: June 6 at 3:29:01 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 496.00 | 513.90 | 492.55 | 511.05 | 511.05 | 15,187 |
| Jun 5, 2025 | 507.55 | 509.60 | 494.15 | 496.60 | 496.60 | 3,292 |
| Jun 4, 2025 | 511.45 | 511.45 | 499.00 | 503.15 | 503.15 | 9,843 |
| Jun 3, 2025 | 489.00 | 516.45 | 489.00 | 510.65 | 510.65 | 10,508 |
| Jun 2, 2025 | 474.20 | 495.00 | 473.25 | 488.80 | 488.80 | 23,100 |
| May 30, 2025 | 472.10 | 486.35 | 462.80 | 479.50 | 479.50 | 5,690 |
| May 29, 2025 | 472.00 | 480.00 | 472.00 | 473.85 | 473.85 | 10,236 |
| May 28, 2025 | 473.60 | 474.35 | 467.00 | 471.95 | 471.95 | 1,724 |
| May 27, 2025 | 477.10 | 484.25 | 464.60 | 466.65 | 466.65 | 6,242 |
| May 26, 2025 | 472.00 | 486.00 | 459.10 | 474.60 | 474.60 | 22,396 |
| May 23, 2025 | 533.00 | 533.50 | 507.00 | 513.15 | 513.15 | 15,273 |
| May 22, 2025 | 529.30 | 533.00 | 527.95 | 532.70 | 532.70 | 1,276 |
| May 21, 2025 | 540.45 | 544.75 | 526.65 | 534.25 | 534.25 | 2,861 |
| May 20, 2025 | 513.75 | 546.55 | 511.95 | 539.05 | 539.05 | 15,656 |
| May 19, 2025 | 512.00 | 526.90 | 512.00 | 516.95 | 516.95 | 3,530 |
| May 16, 2025 | 509.95 | 518.00 | 505.25 | 511.80 | 511.80 | 4,065 |
| May 15, 2025 | 504.90 | 523.25 | 504.85 | 510.10 | 510.10 | 4,550 |
| May 14, 2025 | 490.00 | 508.00 | 490.00 | 503.95 | 503.95 | 5,599 |
| May 13, 2025 | 472.80 | 491.45 | 472.15 | 487.45 | 487.45 | 8,129 |
| May 12, 2025 | 472.15 | 473.00 | 457.55 | 468.80 | 468.80 | 3,346 |
| May 9, 2025 | 424.95 | 444.20 | 424.95 | 439.05 | 439.05 | 7,655 |
| May 8, 2025 | 454.35 | 455.20 | 426.00 | 433.40 | 433.40 | 2,483 |
| May 7, 2025 | 437.80 | 451.45 | 437.80 | 445.45 | 445.45 | 5,058 |
| May 6, 2025 | 460.05 | 473.00 | 443.00 | 449.60 | 449.60 | 7,273 |
| May 5, 2025 | 488.35 | 488.35 | 464.80 | 467.15 | 467.15 | 1,924 |
| May 2, 2025 | 465.00 | 474.00 | 460.75 | 467.35 | 467.35 | 1,751 |
| Apr 30, 2025 | 480.80 | 484.10 | 466.05 | 468.25 | 468.25 | 4,007 |
| Apr 29, 2025 | 489.20 | 499.85 | 482.25 | 487.55 | 487.55 | 6,173 |
| Apr 28, 2025 | 471.00 | 493.30 | 471.00 | 486.85 | 486.85 | 2,902 |
| Apr 25, 2025 | 505.10 | 506.85 | 472.00 | 494.95 | 494.95 | 6,884 |
| Apr 24, 2025 | 508.95 | 516.40 | 503.45 | 506.75 | 506.75 | 3,505 |
| Apr 23, 2025 | 505.55 | 514.85 | 490.75 | 501.20 | 501.20 | 11,094 |
| Apr 22, 2025 | 508.00 | 516.50 | 501.15 | 503.60 | 503.60 | 18,760 |
| Apr 21, 2025 | 481.00 | 509.85 | 479.50 | 507.10 | 507.10 | 11,346 |
| Apr 17, 2025 | 473.25 | 488.10 | 468.30 | 480.75 | 480.75 | 8,227 |
| Apr 16, 2025 | 453.05 | 485.75 | 449.95 | 480.90 | 480.90 | 19,964 |
| Apr 15, 2025 | 450.35 | 460.10 | 445.15 | 452.00 | 452.00 | 5,068 |
| Apr 11, 2025 | 418.85 | 454.75 | 416.00 | 445.55 | 445.55 | 20,258 |
| Apr 9, 2025 | 420.25 | 420.25 | 407.30 | 411.35 | 411.35 | 4,735 |
| Apr 8, 2025 | 424.40 | 424.95 | 409.45 | 421.45 | 421.45 | 3,675 |
| Apr 7, 2025 | 374.40 | 426.60 | 374.40 | 410.25 | 410.25 | 21,932 |
| Apr 4, 2025 | 460.10 | 461.50 | 438.00 | 446.25 | 446.25 | 4,498 |
| Apr 3, 2025 | 460.75 | 483.60 | 460.30 | 467.95 | 467.95 | 4,019 |
| Apr 2, 2025 | 462.60 | 462.60 | 451.70 | 458.15 | 458.15 | 4,155 |
| Apr 1, 2025 | 445.00 | 466.30 | 445.00 | 458.70 | 458.70 | 3,787 |
| Mar 28, 2025 | 451.75 | 465.20 | 444.75 | 448.10 | 448.10 | 19,954 |
| Mar 27, 2025 | 466.00 | 470.00 | 444.00 | 451.75 | 451.75 | 8,241 |
| Mar 26, 2025 | 500.00 | 500.00 | 463.25 | 464.60 | 464.60 | 6,670 |
| Mar 25, 2025 | 500.05 | 500.05 | 466.95 | 471.60 | 471.60 | 21,306 |
| Mar 24, 2025 | 513.45 | 515.00 | 496.00 | 497.45 | 497.45 | 4,842 |
| Mar 21, 2025 | 486.50 | 508.50 | 486.50 | 499.90 | 499.90 | 7,233 |
| Mar 20, 2025 | 495.00 | 506.30 | 491.55 | 494.80 | 494.80 | 8,069 |
| Mar 19, 2025 | 479.00 | 495.00 | 474.70 | 493.25 | 493.25 | 7,580 |
| Mar 18, 2025 | 473.00 | 487.05 | 472.50 | 477.05 | 477.05 | 19,740 |
| Mar 17, 2025 | 466.90 | 479.10 | 464.50 | 467.80 | 467.80 | 8,230 |
| Mar 13, 2025 | 471.55 | 479.95 | 460.05 | 462.50 | 462.50 | 22,011 |
| Mar 12, 2025 | 471.30 | 490.00 | 463.25 | 468.60 | 468.60 | 15,640 |
| Mar 11, 2025 | 480.30 | 484.85 | 466.00 | 472.10 | 472.10 | 5,090 |
| Mar 10, 2025 | 500.00 | 503.50 | 483.00 | 485.25 | 485.25 | 8,708 |
| Mar 7, 2025 | 470.00 | 508.65 | 470.00 | 502.85 | 502.85 | 4,549 |
| Mar 6, 2025 | 450.05 | 479.10 | 449.45 | 473.15 | 473.15 | 3,991 |
| Mar 5, 2025 | 440.00 | 444.75 | 422.50 | 440.00 | 440.00 | 7,191 |
| Mar 4, 2025 | 457.00 | 457.00 | 408.00 | 416.85 | 416.85 | 1,631 |
| Mar 3, 2025 | 435.05 | 435.05 | 401.10 | 418.45 | 418.45 | 4,747 |
| Feb 28, 2025 | 454.50 | 454.50 | 420.20 | 426.45 | 426.45 | 3,614 |
| Feb 27, 2025 | 471.95 | 471.95 | 455.55 | 457.40 | 457.40 | 4,710 |
| Feb 25, 2025 | 463.30 | 472.60 | 459.00 | 463.35 | 463.35 | 1,412 |
| Feb 24, 2025 | 505.00 | 505.00 | 455.75 | 459.70 | 459.70 | 7,115 |
| Feb 21, 2025 | 486.50 | 497.70 | 471.70 | 473.60 | 473.60 | 3,807 |
| Feb 20, 2025 | 479.75 | 489.90 | 475.75 | 482.95 | 482.95 | 4,011 |
| Feb 19, 2025 | 470.80 | 489.95 | 470.25 | 479.75 | 479.75 | 7,562 |
| Feb 18, 2025 | 473.10 | 487.05 | 455.50 | 468.05 | 468.05 | 3,351 |
| Feb 17, 2025 | 493.00 | 493.35 | 473.10 | 476.70 | 476.70 | 8,472 |
| Feb 14, 2025 | 491.00 | 498.55 | 481.55 | 493.20 | 493.20 | 976 |
| Feb 13, 2025 | 515.60 | 528.35 | 497.00 | 502.70 | 502.70 | 1,047 |
| Feb 12, 2025 | 499.00 | 520.00 | 493.00 | 516.65 | 516.65 | 2,409 |
| Feb 11, 2025 | 519.05 | 519.05 | 480.00 | 488.85 | 488.85 | 7,663 |
| Feb 10, 2025 | 542.95 | 542.95 | 522.00 | 522.95 | 522.95 | 1,102 |
| Feb 7, 2025 | 547.85 | 547.85 | 527.40 | 531.90 | 531.90 | 1,028 |
| Feb 6, 2025 | 545.00 | 549.00 | 539.10 | 542.05 | 542.05 | 979 |
| Feb 5, 2025 | 542.95 | 548.00 | 537.00 | 543.55 | 543.55 | 1,358 |
| Feb 4, 2025 | 534.90 | 541.30 | 529.00 | 537.50 | 537.50 | 1,031 |
| Feb 3, 2025 | 550.00 | 550.00 | 525.45 | 526.45 | 526.45 | 4,062 |
| Feb 1, 2025 | 561.40 | 563.70 | 545.10 | 549.10 | 549.10 | 2,352 |
| Jan 31, 2025 | 550.90 | 564.20 | 543.50 | 556.25 | 556.25 | 3,197 |
| Jan 30, 2025 | 533.50 | 555.00 | 530.85 | 544.00 | 544.00 | 2,294 |
| Jan 29, 2025 | 497.00 | 534.00 | 497.00 | 531.35 | 531.35 | 5,006 |
| Jan 28, 2025 | 496.00 | 519.95 | 487.00 | 499.45 | 499.45 | 4,716 |
| Jan 27, 2025 | 528.00 | 528.85 | 496.80 | 500.25 | 500.25 | 3,604 |
| Jan 24, 2025 | 559.95 | 559.95 | 533.00 | 536.55 | 536.55 | 2,488 |
| Jan 23, 2025 | 549.80 | 569.90 | 546.30 | 557.85 | 557.85 | 1,205 |
| Jan 22, 2025 | 563.90 | 564.10 | 531.00 | 544.90 | 544.90 | 2,294 |
| Jan 21, 2025 | 581.10 | 583.80 | 566.15 | 567.10 | 567.10 | 1,374 |
| Jan 20, 2025 | 578.75 | 579.85 | 567.20 | 576.20 | 576.20 | 1,374 |
| Jan 17, 2025 | 584.50 | 584.70 | 574.50 | 576.45 | 576.45 | 2,207 |
| Jan 16, 2025 | 579.50 | 582.45 | 572.65 | 577.65 | 577.65 | 2,613 |
| Jan 15, 2025 | 584.05 | 584.05 | 567.55 | 572.40 | 572.40 | 2,001 |
| Jan 14, 2025 | 589.30 | 589.30 | 573.00 | 578.05 | 578.05 | 1,780 |
| Jan 13, 2025 | 600.00 | 612.00 | 570.95 | 578.60 | 578.60 | 6,316 |
| Jan 10, 2025 | 626.75 | 626.75 | 610.10 | 611.80 | 611.80 | 2,463 |
| Jan 9, 2025 | 615.00 | 638.80 | 615.00 | 628.85 | 628.85 | 2,422 |
| Jan 8, 2025 | 639.00 | 648.95 | 628.90 | 640.30 | 640.30 | 2,723 |
| Jan 7, 2025 | 623.70 | 641.55 | 622.00 | 639.05 | 639.05 | 3,426 |
| Jan 6, 2025 | 625.20 | 639.50 | 612.15 | 619.20 | 619.20 | 5,438 |
| Jan 3, 2025 | 644.50 | 644.50 | 625.20 | 630.70 | 630.70 | 2,109 |
| Jan 2, 2025 | 649.95 | 650.00 | 634.25 | 638.90 | 638.90 | 1,346 |
| Jan 1, 2025 | 634.65 | 648.00 | 634.65 | 644.45 | 644.45 | 1,997 |
| Dec 31, 2024 | 608.85 | 642.25 | 600.10 | 630.70 | 630.70 | 3,507 |
| Dec 30, 2024 | 614.05 | 626.10 | 609.05 | 610.45 | 610.45 | 2,187 |
| Dec 27, 2024 | 631.80 | 631.80 | 611.45 | 616.35 | 616.35 | 2,030 |
| Dec 26, 2024 | 623.90 | 634.20 | 615.00 | 618.50 | 618.50 | 11,526 |
| Dec 24, 2024 | 598.70 | 613.05 | 595.30 | 605.50 | 605.50 | 6,425 |
| Dec 23, 2024 | 610.00 | 611.20 | 597.05 | 600.05 | 600.05 | 2,661 |
| Dec 20, 2024 | 626.55 | 626.80 | 602.05 | 605.45 | 605.45 | 2,793 |
| Dec 19, 2024 | 620.00 | 635.55 | 618.95 | 625.25 | 625.25 | 2,810 |
| Dec 18, 2024 | 651.90 | 659.10 | 627.60 | 631.40 | 631.40 | 3,622 |
| Dec 17, 2024 | 668.90 | 668.90 | 628.10 | 631.25 | 631.25 | 3,172 |
| Dec 16, 2024 | 644.00 | 653.85 | 643.95 | 646.25 | 646.25 | 1,286 |
| Dec 13, 2024 | 641.70 | 659.10 | 637.75 | 643.15 | 643.15 | 3,541 |
| Dec 12, 2024 | 666.05 | 673.60 | 650.90 | 655.25 | 655.25 | 3,222 |
| Dec 11, 2024 | 685.00 | 688.05 | 650.20 | 667.80 | 667.80 | 17,730 |
| Dec 10, 2024 | 659.20 | 689.90 | 659.20 | 682.80 | 682.80 | 9,811 |
| Dec 9, 2024 | 660.00 | 693.35 | 654.05 | 659.20 | 659.20 | 12,765 |
| Dec 6, 2024 | 656.50 | 670.35 | 650.70 | 664.05 | 664.05 | 4,507 |
| Dec 5, 2024 | 669.05 | 676.05 | 650.50 | 662.45 | 662.45 | 9,549 |
| Dec 4, 2024 | 624.25 | 671.70 | 623.45 | 668.20 | 668.20 | 15,040 |
| Dec 3, 2024 | 623.95 | 638.00 | 623.05 | 626.90 | 626.90 | 1,959 |
| Dec 2, 2024 | 600.00 | 640.75 | 600.00 | 625.55 | 625.55 | 3,871 |
| Nov 29, 2024 | 584.00 | 624.70 | 584.00 | 618.10 | 618.10 | 1,696 |
| Nov 28, 2024 | 619.65 | 635.75 | 610.45 | 616.90 | 616.90 | 10,945 |
| Nov 27, 2024 | 560.70 | 642.15 | 560.70 | 620.35 | 620.35 | 20,271 |
| Nov 26, 2024 | 564.50 | 564.50 | 551.25 | 556.70 | 556.70 | 1,907 |
| Nov 25, 2024 | 549.00 | 569.00 | 537.80 | 548.70 | 548.70 | 17,277 |
| Nov 22, 2024 | 558.70 | 558.70 | 530.40 | 537.60 | 537.60 | 4,973 |
| Nov 21, 2024 | 554.75 | 554.75 | 535.50 | 542.15 | 542.15 | 4,272 |
| Nov 19, 2024 | 548.95 | 563.45 | 548.95 | 556.40 | 556.40 | 4,376 |
| Nov 18, 2024 | 565.00 | 565.00 | 533.30 | 547.30 | 547.30 | 2,851 |
| Nov 14, 2024 | 561.00 | 571.70 | 549.90 | 552.90 | 552.90 | 3,979 |
| Nov 13, 2024 | 571.15 | 584.25 | 560.05 | 563.30 | 563.30 | 6,649 |
| Nov 12, 2024 | 594.00 | 595.00 | 570.00 | 575.40 | 575.40 | 4,796 |
| Nov 11, 2024 | 612.00 | 614.10 | 587.60 | 590.65 | 590.65 | 1,933 |
| Nov 8, 2024 | 634.00 | 634.05 | 612.80 | 613.95 | 613.95 | 1,846 |
| Nov 7, 2024 | 638.65 | 649.00 | 629.85 | 634.00 | 634.00 | 5,632 |
| Nov 6, 2024 | 631.40 | 638.75 | 627.90 | 636.10 | 636.10 | 3,563 |
| Nov 4, 2024 | 640.00 | 642.25 | 618.70 | 631.25 | 631.25 | 2,746 |
| Nov 1, 2024 | 641.45 | 646.75 | 634.35 | 638.15 | 638.15 | 1,218 |
| Oct 31, 2024 | 596.00 | 633.95 | 594.35 | 627.50 | 627.50 | 5,734 |
| Oct 29, 2024 | 593.70 | 593.70 | 556.55 | 571.90 | 571.90 | 11,652 |
| Oct 28, 2024 | 573.00 | 580.90 | 559.25 | 561.85 | 561.85 | 3,230 |
| Oct 25, 2024 | 583.60 | 586.10 | 561.95 | 569.85 | 569.85 | 7,861 |
| Oct 24, 2024 | 600.45 | 603.10 | 583.30 | 588.80 | 588.80 | 3,145 |
| Oct 23, 2024 | 614.65 | 614.65 | 592.35 | 602.00 | 602.00 | 5,143 |
| Oct 22, 2024 | 643.95 | 645.00 | 599.95 | 601.50 | 601.50 | 8,126 |
| Oct 21, 2024 | 656.60 | 670.90 | 643.10 | 646.05 | 646.05 | 1,660 |
| Oct 18, 2024 | 670.00 | 674.05 | 649.45 | 666.25 | 666.25 | 3,127 |
| Oct 17, 2024 | 686.45 | 686.45 | 655.15 | 669.10 | 669.10 | 2,735 |
| Oct 16, 2024 | 664.00 | 678.45 | 655.75 | 665.85 | 665.85 | 3,116 |
| Oct 15, 2024 | 620.30 | 683.45 | 620.30 | 659.80 | 659.80 | 10,193 |
| Oct 14, 2024 | 642.95 | 643.00 | 619.00 | 619.50 | 619.50 | 1,464 |
| Oct 11, 2024 | 650.65 | 650.65 | 628.00 | 637.55 | 637.55 | 1,875 |
| Oct 10, 2024 | 651.30 | 659.40 | 634.70 | 637.85 | 637.85 | 2,716 |
| Oct 9, 2024 | 655.00 | 659.60 | 635.70 | 647.05 | 647.05 | 2,932 |
| Oct 8, 2024 | 600.00 | 649.00 | 600.00 | 645.65 | 645.65 | 20,689 |
| Oct 7, 2024 | 651.85 | 655.90 | 610.50 | 613.95 | 613.95 | 11,488 |
| Oct 4, 2024 | 661.90 | 668.70 | 644.00 | 651.85 | 651.85 | 2,291 |
| Oct 3, 2024 | 656.80 | 673.65 | 642.60 | 658.80 | 658.80 | 7,990 |
| Oct 1, 2024 | 651.00 | 682.00 | 651.00 | 675.30 | 675.30 | 4,083 |
| Sep 30, 2024 | 666.00 | 671.25 | 660.00 | 663.10 | 663.10 | 3,517 |
| Sep 27, 2024 | 682.00 | 683.15 | 667.00 | 669.15 | 669.15 | 4,943 |
| Sep 26, 2024 | 687.00 | 688.75 | 678.05 | 680.60 | 680.60 | 2,322 |
| Sep 25, 2024 | 695.00 | 695.65 | 682.55 | 686.85 | 686.85 | 4,991 |
| Sep 24, 2024 | 702.30 | 709.05 | 692.60 | 695.05 | 695.05 | 2,499 |
| Sep 23, 2024 | 699.95 | 725.10 | 687.00 | 698.65 | 698.65 | 5,394 |
| Sep 20, 2024 | 672.40 | 695.00 | 669.85 | 686.20 | 686.20 | 4,083 |
| Sep 19, 2024 | 685.90 | 688.50 | 655.00 | 665.05 | 665.05 | 8,431 |
| Sep 18, 2024 | 699.45 | 699.45 | 681.20 | 684.50 | 684.50 | 6,064 |
| Sep 17, 2024 | 710.35 | 713.70 | 694.10 | 696.85 | 696.85 | 928 |
| Sep 16, 2024 | 714.40 | 722.50 | 706.35 | 709.80 | 709.80 | 8,255 |
| Sep 13, 2024 | 690.00 | 715.10 | 690.00 | 711.80 | 711.80 | 7,522 |
| Sep 12, 2024 | 688.05 | 699.50 | 684.90 | 697.00 | 697.00 | 4,786 |
| Sep 11, 2024 | 699.00 | 706.00 | 681.00 | 687.20 | 687.20 | 4,800 |
| Sep 10, 2024 | 695.25 | 704.00 | 693.90 | 698.35 | 698.35 | 4,233 |
| Sep 9, 2024 | 713.25 | 713.25 | 685.75 | 692.35 | 692.35 | 5,950 |
| Sep 6, 2024 | 726.45 | 736.15 | 698.20 | 703.90 | 703.90 | 4,975 |
| Sep 5, 2024 | 710.00 | 727.95 | 700.30 | 724.70 | 724.70 | 15,434 |
| Sep 4, 2024 | 696.25 | 715.00 | 695.10 | 701.25 | 701.25 | 3,612 |
| Sep 3, 2024 | 710.20 | 719.10 | 694.10 | 696.60 | 696.60 | 5,359 |
| Sep 2, 2024 | 712.05 | 712.05 | 689.75 | 696.25 | 696.25 | 8,022 |
| Aug 30, 2024 | 704.00 | 716.40 | 700.45 | 711.00 | 711.00 | 7,963 |
| Aug 29, 2024 | 704.25 | 725.35 | 701.70 | 703.55 | 703.55 | 7,497 |
| Aug 28, 2024 | 710.10 | 722.45 | 701.00 | 705.85 | 705.85 | 5,824 |
| Aug 26, 2024 | 730.00 | 740.00 | 705.00 | 711.30 | 711.30 | 8,944 |
| Aug 23, 2024 | 720.95 | 732.75 | 716.30 | 729.65 | 729.65 | 9,116 |
| Aug 22, 2024 | 703.05 | 723.60 | 703.05 | 718.15 | 718.15 | 11,776 |
| Aug 21, 2024 | 695.05 | 718.90 | 692.50 | 703.65 | 703.65 | 13,176 |
| Aug 20, 2024 | 703.00 | 707.55 | 692.70 | 698.95 | 698.95 | 6,639 |
| Aug 19, 2024 | 682.90 | 706.15 | 676.50 | 702.70 | 702.70 | 21,344 |
| Aug 16, 2024 | 702.50 | 707.80 | 674.55 | 676.15 | 676.15 | 16,371 |
| Aug 14, 2024 | 693.00 | 693.00 | 640.20 | 674.40 | 674.40 | 19,583 |
| Aug 13, 2024 | 714.95 | 733.05 | 689.10 | 693.15 | 693.15 | 8,708 |
| Aug 12, 2024 | 690.35 | 726.95 | 690.35 | 710.90 | 710.90 | 14,169 |
| Aug 9, 2024 | 702.05 | 743.00 | 702.05 | 723.85 | 723.85 | 8,959 |
| Aug 8, 2024 | 723.00 | 723.00 | 701.35 | 707.45 | 707.45 | 8,282 |
| Aug 7, 2024 | 716.50 | 716.50 | 693.50 | 710.45 | 710.45 | 14,783 |
| Aug 6, 2024 | 683.15 | 724.45 | 683.15 | 707.30 | 707.30 | 15,789 |
| Aug 5, 2024 | 715.60 | 742.00 | 682.00 | 689.25 | 689.25 | 59,263 |
| Aug 2, 2024 | 725.05 | 760.40 | 725.05 | 752.25 | 752.25 | 23,680 |
| Aug 1, 2024 | 768.90 | 770.70 | 738.90 | 742.65 | 742.65 | 21,226 |
| Jul 31, 2024 | 727.50 | 771.00 | 713.25 | 764.55 | 764.55 | 24,677 |
| Jul 30, 2024 | 727.30 | 743.70 | 721.50 | 723.70 | 723.70 | 10,256 |
| Jul 29, 2024 | 760.05 | 765.60 | 727.00 | 729.95 | 729.95 | 27,133 |
| Jul 26, 2024 | 765.00 | 778.00 | 746.50 | 762.80 | 762.80 | 33,134 |
| Jul 25, 2024 | 739.30 | 773.85 | 727.30 | 758.45 | 758.45 | 25,990 |
| Jul 24, 2024 | 716.50 | 749.95 | 706.75 | 741.80 | 741.80 | 92,095 |
| Jul 23, 2024 | 641.00 | 705.00 | 628.90 | 699.45 | 699.45 | 87,289 |
| Jul 22, 2024 | 662.00 | 664.40 | 629.95 | 652.05 | 652.05 | 12,013 |
| Jul 19, 2024 | 684.40 | 684.40 | 640.45 | 651.70 | 651.70 | 38,666 |
| Jul 18, 2024 | 659.00 | 688.75 | 652.40 | 678.55 | 678.55 | 20,603 |
| Jul 16, 2024 | 683.90 | 683.90 | 646.85 | 649.40 | 649.40 | 18,026 |
| Jul 15, 2024 | 690.30 | 698.65 | 675.50 | 677.80 | 677.80 | 57,893 |
| Jul 12, 2024 | 648.70 | 684.15 | 648.70 | 676.70 | 676.70 | 76,746 |
| Jul 11, 2024 | 619.95 | 645.00 | 608.00 | 637.15 | 637.15 | 50,713 |
| Jul 10, 2024 | 616.00 | 616.80 | 589.15 | 604.85 | 604.85 | 15,737 |
| Jul 9, 2024 | 606.05 | 624.20 | 604.90 | 615.65 | 615.65 | 14,175 |
| Jul 8, 2024 | 630.00 | 630.00 | 604.45 | 606.55 | 606.55 | 17,400 |
| Jul 5, 2024 | 628.00 | 629.25 | 607.00 | 618.50 | 618.50 | 24,626 |
| Jul 4, 2024 | 619.95 | 639.00 | 613.45 | 616.90 | 616.90 | 42,164 |
| Jul 3, 2024 | 576.65 | 639.65 | 573.70 | 615.05 | 615.05 | 32,710 |
| Jul 2, 2024 | 575.00 | 586.20 | 564.55 | 570.50 | 570.50 | 7,306 |
| Jul 1, 2024 | 585.00 | 589.00 | 574.65 | 577.85 | 577.85 | 13,673 |
| Jun 28, 2024 | 581.05 | 589.50 | 575.00 | 578.75 | 578.75 | 9,907 |
| Jun 27, 2024 | 584.70 | 603.65 | 573.95 | 577.40 | 577.40 | 26,636 |
| Jun 26, 2024 | 582.00 | 590.00 | 561.25 | 562.70 | 562.70 | 14,130 |
| Jun 25, 2024 | 575.00 | 595.00 | 574.75 | 577.45 | 577.45 | 21,835 |
| Jun 24, 2024 | 610.00 | 610.00 | 575.85 | 581.80 | 581.80 | 61,015 |
| Jun 21, 2024 | 590.00 | 624.00 | 585.40 | 611.40 | 611.40 | 71,899 |
| Jun 20, 2024 | 539.95 | 620.00 | 530.80 | 595.20 | 595.20 | 51,717 |
| Jun 19, 2024 | 511.35 | 536.35 | 505.20 | 530.00 | 530.00 | 26,691 |
| Jun 18, 2024 | 515.00 | 527.00 | 499.50 | 511.35 | 511.35 | 4,002 |
| Jun 14, 2024 | 512.80 | 516.60 | 506.20 | 508.30 | 508.30 | 8,239 |
| Jun 13, 2024 | 519.10 | 524.95 | 510.00 | 511.40 | 511.40 | 16,263 |
| Jun 12, 2024 | 536.60 | 536.60 | 513.50 | 518.60 | 518.60 | 5,074 |
| Jun 11, 2024 | 505.55 | 531.50 | 498.50 | 512.10 | 512.10 | 36,037 |
| Jun 10, 2024 | 538.90 | 538.90 | 510.40 | 512.80 | 512.80 | 9,789 |
| Jun 7, 2024 | 515.00 | 525.45 | 507.50 | 515.80 | 515.80 | 21,022 |
| Jun 6, 2024 | 466.40 | 520.00 | 466.40 | 509.90 | 509.90 | 33,368 |
Related Tickers
VVIPIL.BO VVIP Infratech Limited
197.00
-1.97%
JKIL.BO J. Kumar Infraprojects Limited
725.10
-0.71%
BLKASHYAP.NS B.L. Kashyap and Sons Limited
69.78
+3.99%
DBEIL.NS DEEPAK BUILDERS & ENG I L
148.50
-0.28%
GARUDA.BO Garuda Construction and Engine
123.75
+0.04%
WELENT.BO Welspun Enterprises Limited
521.05
+0.49%
TRANSRAILL.BO Transrail Lighting Limited
669.65
+2.64%
GRINFRA.NS G R Infraprojects Limited
1,282.20
-0.26%
BONDADA.BO Bondada Engineering Ltd
464.90
-1.44%
EMSLIMITED.NS EMS Limited
602.40
-0.31%