Ramky Infrastructure share price history

NSE: RAMKYBSE: 533262ConstructionSmall Cap

Ramky Infrastructure Limited · Face value ₹10 · Listed Oct 2010

₹255.75₹7.55 (2.87%)BSE ₹255.80

Share price at the NSE close on 27 Oct 2026. Previous close ₹263.30.

27 Oct: open ₹260.80, high ₹262.70, low ₹254.15

52-week range of traded prices to 27 Oct 2026

₹244.00Low, 23 Oct 2026₹653.00High, 13 Nov 2025

Market cap: ₹1,770 Cr947th largest listed
P/E: 7.50
P/E without one-offs: 10.03
P/B: 0.82
Dividend yield: 0.39%
ROE: 11.6%
ROE without one-offs: 8.7%
ROCE: 4.8%
Debt to equity: 0.27
Volume, NSE: 33,23351.5% delivered

Ramky Infrastructure share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on NSE

Ramky Infrastructure's share price is on record from 8 Oct 2010, when it closed at ₹387.40, to 27 Oct 2026. Its highest close was ₹992.10 on 1 Feb 2024 and its lowest ₹16.50 on 24 Mar 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	255.75	−54.1%	554.75	245.55	558.75	559.00	244.00	3,75,97,583
2025	556.85	−12.2%	649.50	409.75	631.50	705.00	402.25	3,60,93,337
2024	634.10	−19.9%	992.10	441.70	798.00	1,009.05	426.75	4,73,67,696
2023	791.80	+177.0%	802.90	259.75	289.90	824.00	251.50	3,13,97,203
2022	285.85	+47.2%	333.55	125.70	196.30	344.30	123.35	4,31,21,494
2021	194.15	+271.6%	224.45	43.10	50.00	242.00	41.30	3,21,61,447
2020	52.25	+54.6%	57.05	16.50	34.20	58.45	15.05	2,87,70,720
2019	33.80	−78.3%	158.25	30.75	155.75	160.10	28.60	2,30,24,719
2018	155.75	−30.2%	246.50	105.90	226.00	252.00	101.20	3,74,70,005
2017	223.05	+258.3%	258.75	62.55	63.00	271.65	62.30	9,37,23,914
2016	62.25	+90.7%	93.45	29.55	33.00	95.90	27.55	3,07,83,496
2015	32.65	−29.0%	53.10	25.60	47.65	55.95	24.75	1,29,94,639
2014	46.00	+5.4%	92.25	30.50	44.90	93.85	30.25	1,30,48,370
2013	43.65	−56.2%	127.85	31.50	100.90	133.85	30.05	2,30,96,248
2012	99.55	−50.7%	245.85	88.40	202.00	256.00	86.15	1,75,21,332
2011	201.95	−36.2%	323.55	190.40	319.00	329.45	187.05	53,90,376
2010	316.50	–	388.30	302.90	471.55	471.55	300.00	1,67,49,679

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2010 is from its first session, 8 Oct 2010.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	255.75	−8.4%	278.50	288.45	244.00	9,66,785
Sep 2026	279.10	−20.6%	352.60	360.00	274.50	10,27,539
Aug 2026	351.40	−7.3%	379.20	409.90	348.85	8,67,431
Jul 2026	379.20	−5.6%	404.40	420.00	367.00	11,81,308
Jun 2026	401.50	−10.1%	452.00	459.00	397.15	12,54,728
May 2026	446.70	−11.3%	506.35	516.70	427.00	13,24,529
Apr 2026	503.85	+18.5%	449.95	527.00	435.90	16,13,591
Mar 2026	425.10	−6.9%	440.05	518.60	424.50	2,77,08,769
Feb 2026	456.75	−4.0%	472.00	504.00	430.25	8,51,874
Jan 2026	475.75	−14.6%	558.75	559.00	472.00	8,01,029
Dec 2025	556.85	−6.2%	601.60	601.60	520.50	8,89,253
Nov 2025	593.45	−6.7%	634.90	653.00	585.20	13,99,788
Oct 2025	635.75	+13.5%	559.85	705.00	558.80	1,27,31,710
Sep 2025	559.90	+2.6%	543.00	633.00	543.00	31,85,790
Aug 2025	545.60	−7.1%	590.45	611.90	511.00	15,59,566
Jul 2025	587.15	+4.1%	565.95	637.85	548.00	38,71,292
Jun 2025	563.95	+18.1%	478.00	571.80	473.00	37,35,082
May 2025	477.35	+1.9%	465.00	547.20	423.05	20,13,544
Apr 2025	468.45	+4.5%	451.60	518.45	403.35	18,57,721
Mar 2025	448.25	+5.0%	427.00	518.85	402.25	26,80,408
Feb 2025	426.90	−23.2%	557.65	564.45	420.00	9,07,732
Jan 2025	555.95	−12.3%	631.50	653.90	486.05	12,61,451
Dec 2024	634.10	+2.5%	618.55	693.20	595.90	16,86,720
Nov 2024	618.55	−1.6%	634.20	649.00	529.90	16,23,387
Oct 2024	628.85	−5.1%	668.00	684.80	555.15	20,04,974
Sep 2024	662.70	−6.9%	715.00	736.25	654.80	17,00,182
Aug 2024	711.50	−7.0%	767.00	771.70	640.10	34,53,798
Jul 2024	765.05	+32.2%	585.00	779.00	562.05	85,44,307
Jun 2024	578.50	+13.5%	530.00	624.25	431.95	47,64,644
May 2024	509.90	−10.3%	568.35	574.90	462.55	26,42,395
Apr 2024	568.30	+17.0%	496.00	646.80	495.55	40,30,875
Mar 2024	485.80	−18.4%	595.25	621.70	426.75	46,93,258
Feb 2024	595.25	−35.3%	929.15	1,009.05	546.70	81,83,060
Jan 2024	920.70	+16.3%	798.00	939.90	731.05	40,40,096
Dec 2023	791.80	+8.6%	736.95	824.00	714.10	25,50,753
Nov 2023	728.85	+20.9%	604.00	794.00	600.25	36,01,186
Oct 2023	602.80	+0.3%	603.10	644.00	570.00	20,82,641
Sep 2023	601.25	+7.9%	561.20	625.00	513.00	29,81,462
Aug 2023	557.35	+27.7%	440.00	574.70	433.25	49,75,062
Jul 2023	436.60	+13.2%	385.50	451.05	377.50	17,60,013
Jun 2023	385.60	−0.1%	387.00	396.00	347.05	14,94,615
May 2023	386.10	−3.2%	408.00	414.70	370.30	18,51,034
Apr 2023	398.75	+36.7%	297.50	424.50	293.05	43,07,004
Mar 2023	291.65	+4.8%	279.50	300.00	260.50	19,82,545
Feb 2023	278.35	−2.6%	285.95	303.90	251.50	12,71,404
Jan 2023	285.90	0.0%	289.90	325.00	271.50	25,39,484
Dec 2022	285.85	+2.5%	283.70	344.30	236.15	73,96,993
Nov 2022	278.80	−2.0%	281.40	290.00	252.45	28,04,760
Oct 2022	284.35	+36.5%	207.50	298.70	204.30	54,02,064
Sep 2022	208.25	+6.7%	193.90	234.00	183.65	26,48,462
Aug 2022	195.15	+23.9%	159.00	204.00	155.10	34,08,238
Jul 2022	157.45	+5.9%	147.30	167.80	141.00	10,60,744
Jun 2022	148.70	−14.7%	180.00	180.00	123.35	10,90,558
May 2022	174.25	−18.2%	208.50	219.00	153.20	18,19,240
Apr 2022	212.95	+20.8%	176.05	223.60	174.00	29,66,950
Mar 2022	176.25	−6.1%	183.50	195.00	164.65	24,30,116
Feb 2022	187.70	−18.1%	228.10	247.00	168.00	42,80,666
Jan 2022	229.20	+18.1%	196.30	258.50	196.30	78,12,703
Dec 2021	194.15	+30.8%	148.20	242.00	146.10	82,41,973
Nov 2021	148.40	+4.7%	139.00	170.90	138.85	16,45,511
Oct 2021	141.80	+3.5%	136.80	170.15	134.55	7,99,144
Sep 2021	136.95	−12.9%	159.70	162.55	132.70	7,92,112
Aug 2021	157.30	−9.6%	177.60	199.70	150.00	10,96,873
Jul 2021	174.10	+0.3%	182.15	210.45	156.20	30,67,889
Jun 2021	173.50	+93.0%	89.00	173.50	84.60	58,68,382
May 2021	89.90	+22.8%	71.20	94.20	71.10	24,90,899
Apr 2021	73.20	−5.5%	80.50	80.50	59.60	13,60,958
Mar 2021	77.50	−1.6%	82.70	97.90	72.15	39,96,717
Feb 2021	78.80	+65.9%	47.25	78.80	47.00	19,54,965
Jan 2021	47.50	−9.1%	50.00	57.10	41.30	8,46,024
Dec 2020	52.25	+54.6%	33.80	58.45	33.25	72,31,367
Nov 2020	33.80	+17.4%	28.15	35.50	27.40	17,67,297
Oct 2020	28.80	−2.9%	29.90	31.70	28.00	12,07,982
Sep 2020	29.65	−12.1%	34.80	35.35	28.25	14,74,757
Aug 2020	33.75	−5.1%	35.60	38.95	33.30	39,69,654
Jul 2020	35.55	+0.7%	35.50	41.70	33.70	36,63,870
Jun 2020	35.30	+16.5%	30.10	42.20	30.10	23,58,204
May 2020	30.30	+4.3%	28.95	32.30	27.60	6,35,249
Apr 2020	29.05	+37.0%	21.00	33.90	18.90	14,67,294
Mar 2020	21.20	−24.7%	27.85	29.40	15.05	15,05,863
Feb 2020	28.15	−11.8%	31.50	36.45	26.15	12,69,663
Jan 2020	31.90	−5.6%	34.20	40.55	31.40	22,19,520
Dec 2019	33.80	−13.6%	40.50	40.95	28.60	22,16,507
Nov 2019	39.10	−20.0%	50.50	50.70	36.60	11,63,688
Oct 2019	48.90	−17.1%	58.40	60.00	36.60	12,90,781
Sep 2019	59.00	−6.6%	61.85	79.00	58.25	12,50,278
Aug 2019	63.15	−13.1%	72.60	75.20	57.40	12,83,829
Jul 2019	72.65	−24.4%	93.60	97.25	68.80	20,14,625
Jun 2019	96.10	−23.9%	127.60	128.40	90.70	24,36,908
May 2019	126.35	+25.6%	100.55	141.95	86.00	53,00,540
Apr 2019	100.60	−6.7%	108.05	116.00	97.60	12,77,174
Mar 2019	107.80	+9.5%	99.85	118.85	96.65	26,20,870
Feb 2019	98.45	−26.3%	133.35	139.90	97.55	14,52,880
Jan 2019	133.60	−14.2%	155.75	160.10	121.10	7,16,639
Dec 2018	155.75	+7.5%	146.40	166.50	131.00	14,56,455
Nov 2018	144.85	+18.7%	123.00	145.90	122.65	11,32,704
Oct 2018	122.00	−24.4%	158.10	158.10	101.20	18,45,665
Sep 2018	161.35	−21.3%	215.10	215.10	161.35	16,98,264
Aug 2018	204.90	+15.4%	178.70	207.20	163.00	26,46,225
Jul 2018	177.50	+1.5%	176.60	199.70	169.00	28,34,523
Jun 2018	174.85	+12.6%	155.95	189.90	128.00	54,01,718
May 2018	155.30	−23.1%	201.95	201.95	151.00	19,54,667
Apr 2018	201.90	+16.2%	175.00	214.60	172.80	53,16,792
Mar 2018	173.75	−13.6%	203.50	217.55	170.05	41,32,199
Feb 2018	201.15	−8.4%	221.90	224.70	172.80	52,40,805
Jan 2018	219.70	−1.5%	226.00	252.00	199.45	38,09,988
Dec 2017	223.05	+5.7%	212.90	271.65	212.20	1,06,13,127
Nov 2017	211.10	+16.2%	182.85	219.55	166.40	98,07,897
Oct 2017	181.70	+85.6%	108.00	184.00	105.55	2,46,82,230
Sep 2017	97.90	+7.9%	91.60	105.70	89.50	42,87,992
Aug 2017	90.70	−5.8%	96.35	101.80	75.65	30,20,452
Jul 2017	96.25	+1.0%	94.50	103.45	94.15	31,01,455
Jun 2017	95.30	−0.4%	95.85	106.00	93.10	31,61,378
May 2017	95.65	−8.0%	104.00	113.25	92.10	40,09,314
Apr 2017	104.00	+2.4%	102.00	121.70	102.00	1,15,33,851
Mar 2017	101.55	+24.9%	81.85	113.60	72.00	1,65,63,178
Feb 2017	81.30	+11.8%	73.20	88.45	70.00	21,03,702
Jan 2017	72.75	+16.9%	63.00	76.35	62.30	8,39,338
Dec 2016	62.25	−8.4%	69.50	71.00	57.25	4,85,060
Nov 2016	67.95	−16.1%	80.50	81.80	52.60	9,44,710
Oct 2016	81.00	+16.0%	70.00	85.30	69.05	10,54,109
Sep 2016	69.85	−13.4%	81.40	81.85	65.80	13,75,961
Aug 2016	80.65	−8.5%	88.75	89.70	72.50	24,48,711
Jul 2016	88.15	+8.4%	82.00	95.90	81.35	63,27,140
Jun 2016	81.35	+10.3%	75.90	84.10	64.30	55,38,565
May 2016	73.75	+32.1%	55.85	73.75	53.10	35,32,427
Apr 2016	55.85	−5.1%	58.00	64.70	55.10	19,73,790
Mar 2016	58.85	+32.8%	44.00	85.05	44.00	34,76,453
Feb 2016	44.30	+37.6%	32.50	54.20	27.55	29,13,517
Jan 2016	32.20	−1.4%	33.00	39.50	29.00	7,13,053
Dec 2015	32.65	−8.9%	37.20	39.10	29.70	17,75,970
Nov 2015	35.85	+22.1%	28.90	35.85	27.15	3,56,678
Oct 2015	29.35	+1.4%	29.85	32.80	28.00	3,53,141
Sep 2015	28.95	+4.1%	27.90	32.00	25.05	2,83,380
Aug 2015	27.80	−13.4%	32.20	34.85	24.75	5,15,833
Jul 2015	32.10	+3.0%	31.45	37.00	30.25	10,37,306
Jun 2015	31.15	−5.9%	33.40	37.00	27.50	32,27,026
May 2015	33.10	−6.5%	35.10	37.00	32.20	3,21,733
Apr 2015	35.40	−9.6%	39.85	47.50	32.15	20,41,116
Mar 2015	39.15	−14.8%	46.45	49.90	29.40	9,97,780
Feb 2015	45.95	−7.3%	49.50	51.85	44.20	6,89,739
Jan 2015	49.55	+7.7%	47.65	55.95	46.10	13,94,937
Dec 2014	46.00	−15.3%	53.60	56.90	45.55	8,94,550
Nov 2014	54.30	−11.0%	62.80	66.00	52.00	10,68,046
Oct 2014	61.00	+12.8%	54.00	66.80	48.30	9,81,279
Sep 2014	54.10	−7.9%	62.90	65.00	51.70	18,17,394
Aug 2014	58.75	−12.9%	69.95	73.40	45.00	16,95,848
Jul 2014	67.45	−20.8%	88.90	93.85	63.00	5,89,103
Jun 2014	85.15	+18.8%	71.50	87.90	70.00	7,45,702
May 2014	71.65	+15.2%	60.50	84.40	52.30	9,18,078
Apr 2014	62.20	+46.9%	43.50	75.05	40.00	18,31,138
Mar 2014	42.35	+23.6%	35.95	43.55	34.25	9,15,757
Feb 2014	34.25	−14.7%	38.60	43.20	30.25	5,84,801
Jan 2014	40.15	−8.0%	44.90	54.00	37.50	10,06,674
Dec 2013	43.65	+16.2%	39.00	43.85	35.95	7,62,216
Nov 2013	37.55	−3.8%	38.90	43.25	34.80	2,92,124
Oct 2013	39.05	−12.8%	46.00	52.35	38.10	9,06,274
Sep 2013	44.80	+38.1%	32.00	58.00	31.10	43,63,862
Aug 2013	32.45	−16.7%	41.80	41.80	30.05	4,33,509
Jul 2013	38.95	−15.4%	46.50	57.40	38.35	10,46,602
Jun 2013	46.05	−21.3%	58.00	59.85	44.85	4,24,576
May 2013	58.55	−9.9%	66.80	75.60	58.00	17,38,159
Apr 2013	64.95	+17.0%	55.45	72.80	53.25	17,12,809
Mar 2013	55.50	−20.3%	68.05	71.80	51.10	11,44,102
Feb 2013	69.65	−28.5%	98.00	101.00	67.00	11,38,754
Jan 2013	97.45	−2.1%	100.90	133.85	94.90	91,33,261
Dec 2012	99.55	+1.6%	97.50	103.10	94.30	13,91,434
Nov 2012	98.00	−4.0%	101.90	111.40	95.00	11,66,821
Oct 2012	102.10	+0.9%	102.50	124.90	96.60	21,29,479
Sep 2012	101.15	+6.3%	95.00	108.80	92.15	19,78,945
Aug 2012	95.20	−4.2%	100.00	109.90	86.15	12,18,635
Jul 2012	99.40	−4.1%	108.85	119.95	95.20	21,96,821
Jun 2012	103.70	+8.4%	95.70	106.15	89.10	33,79,819
May 2012	95.70	−52.4%	203.00	205.70	95.70	22,96,526
Apr 2012	201.10	−7.2%	214.00	222.00	200.00	3,09,392
Mar 2012	216.75	−7.1%	234.00	245.00	203.15	2,12,632
Feb 2012	233.20	−0.3%	231.00	256.00	221.20	2,00,009
Jan 2012	233.95	+15.8%	202.00	250.90	180.00	10,40,819
Dec 2011	201.95	−2.3%	214.45	227.00	187.05	1,96,100
Nov 2011	206.60	−12.5%	232.15	264.90	202.75	86,375
Oct 2011	236.20	+10.9%	212.00	246.00	203.00	1,09,122
Sep 2011	212.95	−7.4%	235.50	248.80	205.10	3,06,624
Aug 2011	230.00	−26.4%	314.00	326.45	215.10	6,31,318
Jul 2011	312.65	+10.0%	287.50	315.65	260.00	3,92,221
Jun 2011	284.35	+0.2%	283.95	315.90	255.55	5,89,688
May 2011	283.85	−2.5%	289.85	293.00	255.65	1,10,102
Apr 2011	291.25	−4.0%	305.00	307.25	280.35	1,66,083
Mar 2011	303.40	+1.6%	296.55	306.70	245.00	16,12,636
Feb 2011	298.55	+13.9%	262.05	312.00	241.00	6,42,539
Jan 2011	262.05	−17.2%	319.00	329.45	256.00	5,47,568
Dec 2010	316.50	−7.5%	335.10	362.00	300.00	9,45,653
Nov 2010	342.15	−5.7%	365.00	391.00	311.25	15,01,228
Oct 2010	363.00	–	471.55	471.55	339.15	1,43,02,798

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
27 Oct 2026	260.80	262.70	254.15	255.75	257.83	33,233	51.5%
26 Oct 2026	248.25	269.40	246.00	263.30	259.98	1,82,135	17.3%
23 Oct 2026	250.00	250.85	244.00	245.55	245.96	88,701	72.3%
22 Oct 2026	250.00	259.70	245.35	251.55	251.07	55,370	60.8%
21 Oct 2026	268.00	268.00	250.00	251.95	253.70	55,568	62.4%
19 Oct 2026	269.65	271.70	262.00	263.25	266.29	25,371	73.3%
16 Oct 2026	270.25	271.45	266.60	269.65	269.57	22,018	40.2%
15 Oct 2026	277.00	277.40	266.95	270.25	272.83	29,193	57.9%
14 Oct 2026	270.00	282.10	269.05	276.80	274.93	48,752	48.5%
13 Oct 2026	263.80	270.50	260.60	269.10	263.92	49,761	41.1%
12 Oct 2026	265.65	275.90	264.00	265.80	268.20	34,222	47.4%
9 Oct 2026	271.65	275.25	266.10	267.50	269.09	29,949	60.6%
8 Oct 2026	282.40	283.00	266.40	269.80	272.99	46,112	67.8%
7 Oct 2026	288.10	288.10	278.10	281.70	281.71	35,235	63.4%
6 Oct 2026	282.00	288.45	281.60	286.65	285.62	28,933	55.1%
5 Oct 2026	278.70	284.80	274.80	280.95	278.88	30,641	62.8%
1 Oct 2026	278.50	280.80	264.50	274.60	271.97	1,71,591	53.9%
30 Sep 2026	291.05	301.00	274.50	279.10	286.05	1,61,267	68.9%
29 Sep 2026	309.05	309.05	290.15	294.05	300.06	1,13,032	70.0%
28 Sep 2026	308.00	311.60	303.00	306.25	307.70	23,372	71.0%
25 Sep 2026	311.10	313.65	307.95	312.15	310.93	23,356	59.7%
24 Sep 2026	324.05	324.05	308.85	310.15	314.26	90,295	62.7%

Prices in ₹ per share as traded, not adjusted.