Ramky Infrastructure Ltd

RAMK
🏛️ インド →
583.85
最終更新: 2025-10-01
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 285.50 294.15 281.65 287.20 0.0M
2022-12-29 287.00 294.40 280.55 284.80 0.0M
2022-12-28 292.90 303.10 284.65 291.20 0.0M
2022-12-27 283.80 294.45 275.45 292.95 0.0M
2022-12-26 237.50 284.00 237.50 278.75 0.1M
2022-12-23 256.00 267.70 236.45 241.25 0.1M
2022-12-22 288.00 294.45 265.35 272.45 0.1M
2022-12-21 322.85 322.85 282.50 286.70 0.0M
2022-12-20 309.70 324.60 309.45 317.30 0.0M
2022-12-19 308.20 315.10 303.05 311.60 0.0M
2022-12-16 319.00 325.85 312.85 314.00 0.0M
2022-12-15 322.05 327.95 320.00 322.20 0.0M
2022-12-14 330.55 334.30 322.00 324.40 0.0M
2022-12-13 335.70 344.15 325.60 327.75 0.0M
2022-12-12 325.00 342.20 320.15 332.55 0.1M
2022-12-09 318.15 325.00 303.55 320.60 0.0M
2022-12-08 319.65 325.35 309.05 315.75 0.0M
2022-12-07 332.00 333.60 310.95 316.45 0.0M
2022-12-06 328.90 336.15 321.30 326.35 0.0M
2022-12-05 312.40 327.50 311.85 324.30 0.1M
2022-12-02 279.20 307.85 278.75 305.90 0.1M
2022-12-01 282.00 282.00 278.65 280.40 0.0M
2022-11-30 275.00 285.00 275.00 278.00 0.0M
2022-11-29 279.05 279.50 272.70 273.75 0.0M
2022-11-28 265.15 279.15 265.05 275.45 0.0M
2022-11-25 259.60 269.60 259.60 264.60 0.0M
2022-11-24 268.05 274.30 264.25 267.00 0.0M
2022-11-23 272.85 273.45 265.95 269.00 0.0M
2022-11-22 268.60 276.00 266.25 270.70 0.0M
2022-11-21 281.95 286.00 267.55 270.55 0.0M
2022-11-18 261.10 279.00 261.10 276.00 0.0M
2022-11-17 263.60 267.35 262.65 263.85 0.0M
2022-11-16 260.90 268.75 260.90 263.35 0.0M
2022-11-15 262.45 275.75 262.45 266.35 0.0M
2022-11-14 257.50 277.60 254.90 269.30 0.1M
2022-11-11 269.35 273.45 252.65 257.45 0.0M
2022-11-10 272.00 281.05 260.45 269.35 0.0M
2022-11-09 279.00 285.95 276.10 280.70 0.0M
2022-11-07 265.75 283.80 265.75 278.20 0.0M
2022-11-04 285.05 287.95 273.20 279.80 0.0M
2022-11-03 276.05 288.90 276.05 286.20 0.0M
2022-11-02 285.10 289.20 282.75 287.80 0.0M
2022-11-01 278.70 289.00 278.70 287.15 0.0M
2022-10-31 285.00 297.00 275.30 284.90 0.0M
2022-10-28 282.70 288.95 268.00 279.00 0.1M
2022-10-27 270.20 286.00 268.90 282.70 0.0M
2022-10-25 252.05 272.00 245.05 267.25 0.0M
2022-10-24 248.30 252.00 241.00 245.10 0.0M
2022-10-21 237.00 248.80 235.85 241.40 0.0M
2022-10-20 226.70 235.00 226.00 232.10 0.0M
2022-10-19 230.25 230.40 222.65 226.40 0.0M
2022-10-18 211.30 237.55 211.30 230.35 0.0M
2022-10-17 213.00 217.25 212.45 216.40 0.0M
2022-10-14 218.55 225.00 214.70 216.05 0.0M
2022-10-13 213.00 221.40 210.65 213.75 0.0M
2022-10-12 211.70 214.00 207.20 211.85 0.0M
2022-10-11 212.00 214.00 207.45 209.40 0.0M
2022-10-10 208.70 214.80 207.15 209.85 0.0M
2022-10-07 209.30 213.55 208.00 211.25 0.0M
2022-10-06 213.20 214.75 208.05 209.75 0.0M
2022-10-04 214.45 215.70 210.80 211.80 0.0M
2022-10-03 207.00 214.40 205.90 209.65 0.0M
2022-09-30 194.70 209.55 194.70 208.80 0.0M
2022-09-29 196.95 198.55 195.35 196.25 0.0M
2022-09-28 194.55 198.00 193.00 195.15 0.0M
2022-09-27 192.85 198.20 184.20 197.20 0.0M
2022-09-26 196.65 197.60 185.30 189.50 0.0M
2022-09-23 202.90 204.75 198.80 199.85 0.0M
2022-09-22 201.05 209.90 199.05 201.75 0.0M
2022-09-21 213.65 215.25 198.55 205.80 0.0M
2022-09-20 211.00 219.45 211.00 212.45 0.0M
2022-09-19 209.00 216.00 207.40 210.30 0.0M
2022-09-16 222.80 222.80 207.55 210.75 0.0M
2022-09-15 224.00 225.60 217.00 217.80 0.0M
2022-09-14 216.95 225.90 214.40 219.75 0.0M
2022-09-13 226.10 233.20 222.80 224.05 0.0M
2022-09-12 216.00 229.05 216.00 225.70 0.0M
2022-09-09 216.05 222.70 211.00 216.70 0.0M
2022-09-08 224.80 227.00 216.10 219.35 0.0M
2022-09-07 220.00 231.50 218.00 223.55 0.0M
2022-09-06 217.20 223.90 213.35 221.90 0.0M
2022-09-05 204.10 220.00 203.65 217.20 0.0M
2022-09-02 197.55 207.50 197.55 203.25 0.0M
2022-09-01 194.00 201.45 191.95 194.80 0.0M
2022-08-30 193.00 204.00 186.30 195.45 0.0M
2022-08-29 181.50 193.95 177.55 186.45 0.0M
2022-08-26 196.00 196.35 177.90 180.95 0.0M
2022-08-25 159.00 189.65 158.90 189.65 0.2M
2022-08-24 158.15 160.15 155.75 158.05 0.0M
2022-08-23 156.85 159.30 155.55 156.80 0.0M
2022-08-22 159.05 160.90 156.35 157.55 0.0M
2022-08-19 162.65 174.00 160.20 161.20 0.0M
2022-08-18 165.95 165.95 160.00 161.70 0.0M
2022-08-17 159.95 165.35 156.95 163.30 0.0M
2022-08-16 165.60 167.50 159.35 162.85 0.0M
2022-08-12 165.30 165.95 161.00 161.00 0.0M
2022-08-11 173.65 173.65 167.30 167.65 0.0M
2022-08-10 173.25 176.00 172.55 173.10 0.0M
2022-08-08 171.05 177.90 171.05 173.35 0.0M
2022-08-05 171.45 175.90 166.60 170.85 0.0M
2022-08-04 174.00 179.10 169.65 174.70 0.0M
2022-08-03 169.45 174.65 166.80 172.95 0.0M
2022-08-02 159.95 171.80 159.95 169.55 0.0M
2022-08-01 157.65 160.45 157.00 158.15 0.0M
2022-07-29 158.25 160.00 156.40 157.45 0.0M
2022-07-28 160.30 160.50 156.00 156.25 0.0M
2022-07-27 163.00 163.00 153.45 159.25 0.0M
2022-07-26 158.90 160.20 153.50 156.30 0.0M
2022-07-25 159.75 161.40 158.90 159.95 0.0M
2022-07-22 164.00 164.60 158.10 159.90 0.0M
2022-07-21 150.00 166.85 148.00 162.85 0.0M
2022-07-20 151.40 154.95 146.75 148.20 0.0M
2022-07-19 145.90 155.70 145.90 148.35 0.0M
2022-07-18 149.65 150.25 148.30 149.00 0.0M
2022-07-15 151.40 152.35 146.05 148.60 0.0M
2022-07-14 147.90 153.05 147.90 149.10 0.0M
2022-07-13 150.25 150.65 146.95 148.00 0.0M
2022-07-12 152.80 153.00 147.70 148.45 0.0M
2022-07-11 152.75 153.95 150.65 152.50 0.0M
2022-07-08 154.55 155.35 153.15 154.20 0.0M
2022-07-07 148.20 153.60 147.65 151.75 0.0M
2022-07-06 143.90 149.45 143.90 148.20 0.0M
2022-07-05 145.50 147.25 143.00 143.55 0.0M
2022-07-04 144.70 146.85 141.95 142.55 0.0M
2022-07-01 147.90 147.95 140.95 142.40 0.0M
2022-06-30 150.00 151.20 148.00 148.80 0.0M
2022-06-29 151.30 155.45 146.70 151.45 0.0M
2022-06-28 146.20 154.90 145.85 153.50 0.0M
2022-06-27 146.15 154.90 146.15 151.45 0.0M
2022-06-24 144.00 145.95 142.30 143.50 0.0M
2022-06-23 136.95 144.00 136.95 141.60 0.0M
2022-06-22 133.25 143.90 133.25 137.70 0.0M
2022-06-21 130.55 133.15 127.00 131.55 0.0M
2022-06-20 138.00 138.00 124.85 125.55 0.0M
2022-06-17 146.55 146.55 137.65 138.80 0.0M
2022-06-16 152.95 153.40 146.00 146.50 0.0M
2022-06-15 154.20 156.50 150.20 150.85 0.0M
2022-06-14 156.90 158.20 149.85 151.70 0.0M
2022-06-13 162.25 162.25 149.95 153.95 0.0M
2022-06-10 162.60 166.00 160.30 163.25 0.0M
2022-06-09 165.10 167.15 164.60 166.10 0.0M
2022-06-08 167.80 171.70 165.15 166.50 0.0M
2022-06-07 167.85 169.40 165.55 168.20 0.0M
2022-06-06 170.95 171.25 167.35 169.75 0.0M
2022-06-03 175.85 175.85 170.10 171.25 0.0M
2022-06-02 175.30 177.55 170.60 172.40 0.0M
2022-06-01 181.50 181.50 170.40 176.65 0.0M
2022-05-31 175.65 176.80 170.30 174.05 0.0M
2022-05-30 171.20 175.15 170.00 173.55 0.0M
2022-05-27 167.25 174.60 164.45 170.05 0.0M
2022-05-26 162.70 168.25 157.30 164.60 0.0M
2022-05-25 169.25 170.95 162.05 162.30 0.0M
2022-05-24 169.65 171.25 165.05 166.35 0.0M
2022-05-23 170.70 171.75 165.95 169.75 0.0M
2022-05-20 171.25 172.00 166.00 167.35 0.0M
2022-05-19 156.00 169.60 156.00 166.65 0.0M
2022-05-18 175.75 183.50 173.50 174.80 0.0M
2022-05-17 172.00 177.75 163.80 176.90 0.0M
2022-05-16 158.70 163.00 158.35 161.05 0.0M
2022-05-13 157.70 163.60 155.65 157.30 0.0M
2022-05-12 158.50 172.85 154.00 156.90 0.0M
2022-05-11 155.75 170.25 155.75 160.00 0.1M
2022-05-10 187.75 187.75 162.00 168.60 0.1M
2022-05-09 192.00 193.30 183.60 186.40 0.1M
2022-05-06 192.60 198.00 190.00 190.85 0.1M
2022-05-05 204.80 208.80 194.25 199.45 0.1M
2022-05-04 211.90 217.20 201.05 206.75 0.3M
2022-05-02 209.55 218.85 206.85 214.45 0.0M
2022-04-29 211.85 223.25 211.65 214.15 0.0M
2022-04-28 210.50 217.00 210.50 213.05 0.0M
2022-04-27 209.00 216.80 204.45 210.50 0.1M
2022-04-26 184.05 218.85 184.00 209.40 0.1M
2022-04-25 182.25 184.65 180.25 182.40 0.0M
2022-04-22 184.15 186.25 175.00 179.95 0.0M
2022-04-21 177.05 184.20 173.75 183.10 0.0M
2022-04-20 181.45 183.70 175.80 177.90 0.0M
2022-04-19 183.95 187.20 180.35 181.85 0.0M
2022-04-18 183.40 184.50 180.55 183.75 0.0M
2022-04-13 184.45 186.35 182.75 183.15 0.0M
2022-04-12 181.10 190.00 181.10 182.55 0.0M
2022-04-11 186.55 188.95 185.15 186.45 0.0M
2022-04-08 182.45 186.65 180.45 184.65 0.0M
2022-04-07 184.60 185.70 177.60 180.00 0.0M
2022-04-06 182.05 189.55 182.00 182.85 0.0M
2022-04-05 185.20 186.55 182.90 183.50 0.0M
2022-04-04 183.00 187.35 182.10 184.20 0.0M
2022-04-01 176.80 184.15 175.70 182.70 0.0M
2022-03-31 179.10 184.55 172.00 177.05 0.0M
2022-03-30 174.70 182.35 174.45 179.05 0.1M
2022-03-29 176.50 177.30 170.50 171.45 0.1M
2022-03-28 179.00 180.45 171.65 172.90 0.0M
2022-03-25 182.40 182.40 178.00 179.50 0.0M
2022-03-24 176.90 184.60 176.90 179.85 0.0M
2022-03-23 184.05 185.10 176.80 178.40 0.0M
2022-03-22 182.05 185.10 178.25 181.10 0.0M
2022-03-21 188.40 191.65 180.30 181.20 0.0M
2022-03-17 184.10 190.45 181.45 186.15 0.0M
2022-03-16 181.00 184.20 178.40 179.55 0.0M
2022-03-15 182.45 186.10 177.50 178.70 0.0M
2022-03-14 185.40 188.75 181.85 183.25 0.0M
2022-03-11 186.45 189.90 181.55 185.65 0.0M
2022-03-10 188.90 189.35 178.80 184.45 0.0M
2022-03-09 179.00 183.10 175.70 181.40 0.0M
2022-03-08 168.10 175.55 167.95 172.55 0.0M
2022-03-07 166.30 171.15 162.85 167.85 0.0M
2022-03-04 177.10 181.15 173.50 175.15 0.0M
2022-03-03 198.05 198.05 181.50 182.75 0.0M
2022-03-02 184.60 190.60 180.30 182.00 0.0M
2022-02-28 199.00 199.00 181.25 189.10 0.0M
2022-02-25 179.90 189.25 179.60 184.30 0.0M
2022-02-24 195.00 195.00 167.65 171.60 0.1M
2022-02-23 204.60 208.10 197.45 201.00 0.0M
2022-02-22 202.85 203.85 192.35 196.55 0.0M
2022-02-21 217.00 217.50 206.10 209.10 0.0M
2022-02-18 224.50 225.90 216.70 218.75 0.0M
2022-02-17 229.75 230.15 222.55 223.15 0.0M
2022-02-16 238.80 238.80 226.80 229.15 0.0M
2022-02-15 225.60 227.20 215.45 225.90 0.0M
2022-02-14 215.00 250.95 215.00 221.65 0.0M
2022-02-11 229.50 232.15 225.55 226.10 0.0M
2022-02-10 238.00 243.50 227.45 229.25 0.0M
2022-02-09 220.20 240.00 215.05 235.25 0.1M
2022-02-08 227.50 227.50 215.90 216.65 0.0M
2022-02-07 222.95 227.55 213.55 224.35 0.0M
2022-02-04 230.15 234.00 226.20 227.40 0.0M
2022-02-03 236.00 236.00 227.85 229.55 0.0M
2022-02-02 237.00 244.55 228.45 235.80 0.0M
2022-02-01 225.00 237.75 211.90 226.15 0.0M
2022-01-31 240.00 243.65 226.45 229.35 0.0M
2022-01-28 230.10 245.95 227.20 237.35 0.0M
2022-01-27 215.00 231.20 215.00 227.40 0.0M
2022-01-25 215.65 225.20 202.95 223.20 0.0M
2022-01-24 243.10 244.45 207.50 216.10 0.0M
2022-01-21 248.00 248.60 238.45 243.65 0.0M
2022-01-20 249.50 255.15 240.05 244.75 0.0M
2022-01-19 255.00 257.10 245.15 248.50 0.0M
2022-01-18 234.80 258.35 234.45 251.90 0.1M
2022-01-17 238.00 238.80 226.75 233.80 0.0M
2022-01-14 214.40 240.00 214.40 232.50 0.1M
2022-01-13 220.30 220.30 211.00 212.85 0.0M
2022-01-12 229.90 229.90 218.25 220.50 0.0M
2022-01-11 220.00 237.30 218.20 228.50 0.1M
2022-01-10 197.50 219.40 197.50 215.25 0.1M
2022-01-07 204.00 205.05 197.45 202.70 0.0M
2022-01-06 198.30 204.60 197.10 202.90 0.0M
2022-01-05 202.95 202.95 196.40 200.20 0.0M
2022-01-04 207.30 209.50 199.00 200.10 0.0M
2022-01-03 196.20 210.50 195.70 206.90 0.0M