RAMKY.NS(RAMKY.NS)
RAMKY.NS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/30/2026 | $372.30 | $376.10 | $367.00 | $369.15 | 21,232 |
| 7/29/2026 | $372.45 | $376.70 | $368.00 | $370.05 | 33,264 |
| 7/28/2026 | $375.25 | $378.75 | $370.00 | $371.45 | 20,932 |
| 7/27/2026 | $372.60 | $381.60 | $372.60 | $375.20 | 40,616 |
| 7/24/2026 | $371.90 | $374.10 | $368.00 | $371.10 | 41,640 |
| 7/23/2026 | $374.05 | $379.00 | $371.80 | $372.30 | 16,485 |
| 7/22/2026 | $383.00 | $383.45 | $373.35 | $377.40 | 40,702 |
| 7/21/2026 | $387.20 | $387.20 | $382.10 | $383.00 | 25,219 |
| 7/20/2026 | $384.05 | $388.85 | $381.00 | $384.85 | 45,699 |
| 7/17/2026 | $394.75 | $394.85 | $382.95 | $384.05 | 52,180 |
| 7/16/2026 | $396.85 | $399.70 | $391.80 | $392.40 | 32,231 |
| 7/15/2026 | $401.15 | $405.45 | $396.00 | $396.85 | 33,983 |
| 7/14/2026 | $407.95 | $413.45 | $397.85 | $399.20 | 72,042 |
| 7/13/2026 | $404.50 | $420.00 | $400.80 | $403.80 | 135,758 |
| 7/10/2026 | $388.30 | $407.40 | $388.30 | $403.55 | 104,333 |
| 7/9/2026 | $395.00 | $396.15 | $384.65 | $387.25 | 55,119 |
| 7/8/2026 | $393.90 | $400.85 | $382.95 | $385.55 | 63,740 |
| 7/7/2026 | $403.55 | $403.55 | $392.00 | $397.85 | 53,900 |
| 7/6/2026 | $405.00 | $406.70 | $400.20 | $401.15 | 56,796 |
| 7/3/2026 | $408.00 | $412.00 | $399.25 | $403.40 | 67,617 |
| 7/2/2026 | $401.40 | $410.00 | $401.00 | $407.35 | 75,211 |
| 7/1/2026 | $404.40 | $410.00 | $400.00 | $401.40 | 62,484 |
| 6/30/2026 | $397.15 | $404.00 | $397.15 | $401.50 | 36,385 |
| 6/29/2026 | $405.30 | $409.95 | $398.00 | $399.00 | 53,821 |
| 6/25/2026 | $418.35 | $418.35 | $401.10 | $404.45 | 54,824 |
| 6/24/2026 | $414.95 | $418.70 | $409.15 | $413.60 | 94,567 |
| 6/23/2026 | $425.05 | $428.00 | $411.00 | $412.65 | 79,986 |
| 6/22/2026 | $427.25 | $432.90 | $426.00 | $427.70 | 41,527 |
| 6/19/2026 | $428.35 | $433.50 | $425.00 | $427.25 | 81,986 |
| 6/18/2026 | $436.30 | $438.35 | $426.30 | $430.45 | 48,466 |
| 6/17/2026 | $435.00 | $437.20 | $431.20 | $433.00 | 59,713 |
| 6/16/2026 | $439.50 | $442.50 | $432.10 | $433.85 | 46,973 |
| 6/15/2026 | $448.00 | $448.90 | $436.35 | $439.25 | 58,578 |
| 6/12/2026 | $415.45 | $440.00 | $415.45 | $438.35 | 81,635 |
| 6/11/2026 | $431.75 | $431.80 | $410.05 | $415.05 | 123,120 |
| 6/10/2026 | $435.00 | $451.00 | $427.00 | $430.65 | 88,885 |
| 6/9/2026 | $434.70 | $447.00 | $430.00 | $440.45 | 37,950 |
| 6/8/2026 | $428.90 | $437.45 | $425.30 | $428.30 | 39,306 |
| 6/5/2026 | $435.60 | $443.90 | $432.10 | $438.80 | 36,171 |
| 6/4/2026 | $435.80 | $442.50 | $433.00 | $434.25 | 39,444 |
| 6/3/2026 | $445.00 | $450.00 | $430.10 | $435.15 | 37,752 |
| 6/2/2026 | $431.00 | $441.90 | $431.00 | $440.50 | 43,797 |
| 6/1/2026 | $452.00 | $459.00 | $434.70 | $437.35 | 71,762 |
| 5/29/2026 | $460.00 | $471.00 | $442.50 | $446.70 | 242,785 |
| 5/27/2026 | $470.00 | $479.00 | $460.05 | $463.55 | 149,578 |
| 5/26/2026 | $460.30 | $474.75 | $456.90 | $468.85 | 95,910 |
| 5/25/2026 | $445.00 | $471.40 | $439.65 | $459.35 | 113,504 |
| 5/22/2026 | $444.00 | $444.50 | $438.00 | $438.60 | 20,114 |
| 5/21/2026 | $444.35 | $452.00 | $441.25 | $442.70 | 24,727 |
| 5/20/2026 | $444.00 | $454.80 | $438.60 | $444.35 | 41,325 |
| 5/19/2026 | $443.00 | $457.80 | $443.00 | $448.10 | 25,796 |
| 5/18/2026 | $444.75 | $449.90 | $427.00 | $442.60 | 57,061 |
| 5/15/2026 | $456.30 | $458.95 | $438.50 | $441.80 | 49,823 |
| 5/14/2026 | $464.00 | $467.10 | $453.00 | $456.20 | 77,394 |
| 5/13/2026 | $468.95 | $475.70 | $460.15 | $461.70 | 51,558 |
| 5/12/2026 | $487.00 | $487.00 | $462.85 | $465.90 | 38,416 |
| 5/11/2026 | $504.00 | $504.00 | $480.00 | $483.35 | 72,365 |
| 5/8/2026 | $513.00 | $513.15 | $500.45 | $503.10 | 46,193 |
| 5/7/2026 | $509.00 | $516.70 | $506.95 | $512.15 | 73,103 |
| 5/6/2026 | $502.95 | $513.00 | $495.05 | $509.50 | 69,613 |
| 5/5/2026 | $505.00 | $506.45 | $495.00 | $501.50 | 35,111 |
| 5/4/2026 | $506.35 | $515.05 | $499.90 | $503.45 | 42,803 |