Raminfo share price history

BSE: 530951IT - ServicesSmall Cap

₹41.18₹0.34 (0.83%)

Share price at the BSE close on 23 Oct 2026. Previous close ₹40.84.

52-week range of traded prices to 23 Oct 2026

₹40.00Low, 13 Oct 2026₹99.50High, 10 Nov 2025

Market cap: ₹34 Cr3,506th largest listed
P/E: 10.7
P/B: 0.5
Dividend yield: Nonein the last 12 months
ROE: 4.7%
ROCE: 3.0%
Debt to equity: 0.06
Volume, BSE: 1,222

Raminfo share price by year, month and day

Closes to 23 Oct 2026; the last month as traded on BSE

Raminfo's share price is on record from 18 Jul 2013, when it closed at ₹19.01, to 23 Oct 2026. Its highest close was ₹169.70 on 4 Jan 2022 and its lowest ₹9.16 on 9 Apr 2020. Its trading goes back to 2 Jan 2007, but prices before 18 Jul 2013 are not shown: on 10 Apr 2013 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	41.18	−43.5%	72.55	40.84	73.00	74.95	40.00	18,79,941
2025	72.91	−27.8%	122.15	62.83	98.30	129.00	62.00	35,25,216
2024	100.93	−27.4%	162.90	94.85	139.55	169.10	93.00	57,68,460
2023	139.10	+40.6%	156.05	89.83	101.00	168.90	80.66	49,25,311
2022	98.95	−30.3%	169.70	87.30	151.00	183.00	82.00	64,64,065
2021	141.90	+387.6%	141.90	27.50	30.55	142.90	26.15	84,87,543
2020	29.10	−3.0%	34.95	9.16	28.70	34.95	8.80	4,73,788
2019	30.00	−27.8%	49.10	29.00	42.00	51.75	28.05	4,18,554
2018	41.55	−1.1%	52.80	32.65	45.95	57.10	30.55	14,84,738
2017	42.00	+22.1%	63.95	35.45	36.10	63.95	31.65	7,54,721
2016	34.40	+14.5%	39.05	18.05	29.05	39.05	17.80	1,85,338
2015	30.05	−6.1%	43.90	23.30	33.60	43.90	23.25	2,01,897
2014	32.00	+184.2%	44.00	10.70	11.82	44.30	10.30	1,46,328
2013	11.26	–	19.01	9.17	20.00	20.00	9.00	38,263

₹ 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. 2013 is from its first session, 18 Jul 2013.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	41.18	−9.3%	45.29	48.75	40.00	77,732
Sep 2026	45.40	+5.0%	44.25	46.75	42.00	1,12,550
Aug 2026	43.23	−1.9%	45.19	48.67	42.00	1,43,702
Jul 2026	44.06	−3.1%	46.00	49.40	42.60	1,00,349
Jun 2026	45.49	−0.7%	46.99	49.99	42.60	1,94,117
May 2026	45.79	−17.8%	57.95	57.95	44.90	3,48,092
Apr 2026	55.71	+10.0%	51.01	64.39	51.01	2,11,104
Mar 2026	50.63	−6.1%	52.80	65.40	48.99	3,17,408
Feb 2026	53.90	−6.1%	57.00	74.95	51.11	2,12,894
Jan 2026	57.43	−21.2%	73.00	74.55	56.00	1,61,993
Dec 2025	72.91	−10.8%	81.05	85.99	69.00	1,06,035
Nov 2025	81.74	−0.5%	82.15	99.50	80.00	1,56,857
Oct 2025	82.15	−7.7%	89.10	93.65	80.00	1,05,125
Sep 2025	89.05	−5.8%	94.51	99.31	85.00	1,22,500
Aug 2025	94.51	−3.6%	99.00	102.30	92.60	1,11,222
Jul 2025	98.05	−4.3%	100.05	115.90	93.15	3,91,984
Jun 2025	102.47	+32.7%	75.10	129.00	71.10	15,00,157
May 2025	77.22	+4.9%	75.65	81.90	65.00	89,734
Apr 2025	73.63	+8.2%	71.90	82.25	62.65	1,05,432
Mar 2025	68.03	+2.0%	65.00	82.00	64.01	4,31,107
Feb 2025	66.69	−26.2%	92.00	94.49	62.00	2,81,696
Jan 2025	90.35	−10.5%	98.30	104.85	83.00	1,23,367
Dec 2024	100.93	+2.4%	96.75	112.89	96.60	1,55,547
Nov 2024	98.60	−11.0%	110.75	119.25	93.00	1,53,863
Oct 2024	110.75	−5.5%	117.25	120.00	97.25	1,73,071
Sep 2024	117.25	−10.2%	130.60	132.90	113.00	2,63,744
Aug 2024	130.60	+3.2%	126.55	142.90	113.00	5,68,605
Jul 2024	126.55	−1.0%	127.80	137.00	116.10	4,31,057
Jun 2024	127.80	−1.7%	133.00	142.00	122.35	3,47,918
May 2024	130.05	−9.2%	148.95	159.00	122.55	5,41,225
Apr 2024	143.20	+3.5%	138.70	164.90	138.05	5,53,088
Mar 2024	138.40	−0.7%	145.90	169.10	136.80	12,73,950
Feb 2024	139.40	−0.4%	143.90	148.35	126.70	3,99,405
Jan 2024	140.00	+0.6%	139.55	154.20	131.30	9,06,987
Dec 2023	139.10	+18.3%	120.00	168.90	104.30	22,32,828
Nov 2023	117.58	+23.8%	94.25	128.45	92.00	6,38,980
Oct 2023	94.95	−5.3%	102.75	102.75	91.25	1,75,151
Sep 2023	100.30	−0.4%	101.90	113.70	95.00	2,50,631
Aug 2023	100.70	−5.0%	104.00	108.40	95.50	1,86,659
Jul 2023	105.97	+12.7%	98.30	109.45	80.66	2,78,395
Jun 2023	94.00	+0.2%	96.95	102.00	90.54	2,49,208
May 2023	93.80	−10.8%	105.00	113.80	92.50	2,22,663
Apr 2023	105.16	+10.1%	95.60	114.80	95.60	67,446
Mar 2023	95.55	−13.1%	109.00	120.00	92.90	1,20,251
Feb 2023	109.95	−8.4%	126.80	127.00	107.05	1,57,506
Jan 2023	120.00	+21.3%	101.00	137.90	96.20	3,45,593
Dec 2022	98.95	−7.2%	106.00	111.40	82.00	2,00,584
Nov 2022	106.60	−6.8%	106.10	115.40	100.25	1,16,910
Oct 2022	114.35	−2.7%	113.55	122.00	108.00	1,18,924
Sep 2022	117.55	+11.7%	105.00	151.85	102.00	6,64,609
Aug 2022	105.25	+3.7%	104.95	115.40	96.60	4,09,959
Jul 2022	101.45	+0.7%	101.95	116.95	93.00	2,44,137
Jun 2022	100.75	−10.0%	114.00	117.00	87.05	3,27,752
May 2022	111.95	−11.1%	129.00	129.30	102.70	3,91,733
Apr 2022	125.95	+4.3%	122.00	140.00	120.00	4,36,375
Mar 2022	120.75	−4.1%	125.50	135.00	109.00	6,34,901
Feb 2022	125.85	−14.3%	145.05	175.40	108.00	9,42,044
Jan 2022	146.80	+3.5%	151.00	183.00	127.00	19,76,137
Dec 2021	141.90	+118.6%	65.50	142.90	65.50	21,97,687
Nov 2021	64.90	+1.6%	62.75	72.50	56.25	4,78,459
Oct 2021	63.90	+9.1%	58.40	74.25	56.10	6,17,269
Sep 2021	58.55	−12.4%	66.00	66.50	54.00	7,67,020
Aug 2021	66.85	−3.8%	68.75	75.20	54.95	8,95,753
Jul 2021	69.50	+56.9%	43.40	77.00	43.25	17,76,136
Jun 2021	44.30	+8.2%	39.80	47.00	38.50	7,15,406
May 2021	40.95	+29.0%	30.55	46.50	30.55	5,39,987
Apr 2021	31.75	+4.4%	30.90	39.00	28.80	80,420
Mar 2021	30.40	+1.7%	30.80	35.75	29.20	1,02,743
Feb 2021	29.90	−6.6%	32.00	33.65	26.15	2,02,269
Jan 2021	32.00	+10.0%	30.55	39.10	30.55	1,14,394
Dec 2020	29.10	+42.6%	21.40	30.65	21.40	51,493
Nov 2020	20.40	+13.4%	17.15	20.80	17.00	12,556
Oct 2020	17.99	+33.3%	14.25	21.50	14.00	49,471
Sep 2020	13.50	+3.4%	14.00	16.30	13.05	39,248
Aug 2020	13.06	−2.8%	12.90	16.38	12.52	36,567
Jul 2020	13.44	−7.3%	14.19	15.22	12.56	26,117
Jun 2020	14.50	+28.3%	11.00	16.63	11.00	51,650
May 2020	11.30	−13.1%	12.50	13.00	9.84	12,555
Apr 2020	13.00	+33.3%	9.75	13.99	8.80	38,667
Mar 2020	9.75	−49.1%	20.00	20.50	9.00	69,695
Feb 2020	19.15	−39.2%	31.85	31.95	18.55	66,190
Jan 2020	31.50	+5.0%	28.70	34.95	27.85	19,579
Dec 2019	30.00	−9.6%	32.40	37.70	28.05	14,209
Nov 2019	33.20	+1.4%	34.85	42.60	30.10	41,207
Oct 2019	32.75	−13.2%	37.70	39.80	31.05	12,207
Sep 2019	37.75	+7.9%	33.25	41.90	31.70	18,347
Aug 2019	35.00	−8.5%	35.10	39.00	29.60	11,568
Jul 2019	38.25	+3.4%	34.15	39.90	30.80	24,809
Jun 2019	37.00	−11.0%	40.00	46.40	32.10	39,040
May 2019	41.55	−10.5%	46.00	49.30	40.75	21,425
Apr 2019	46.40	−1.4%	48.00	51.75	43.00	58,280
Mar 2019	47.05	+19.7%	40.00	47.80	39.00	53,864
Feb 2019	39.30	−7.5%	42.90	44.85	36.05	28,794
Jan 2019	42.50	+2.3%	42.00	45.75	37.50	94,804
Dec 2018	41.55	−1.0%	41.05	44.90	38.30	31,854
Nov 2018	41.95	+6.3%	38.00	48.50	35.25	83,003
Oct 2018	39.45	+3.5%	39.40	46.40	35.10	67,312
Sep 2018	38.10	−9.4%	44.80	48.00	38.00	62,821
Aug 2018	42.05	−9.3%	48.00	51.35	40.30	1,09,093
Jul 2018	46.35	+17.8%	45.95	54.70	34.55	3,09,483
Jun 2018	39.35	−4.0%	41.00	47.00	36.00	56,733
May 2018	41.00	+4.3%	42.00	54.80	37.50	1,87,607
Apr 2018	39.30	−4.0%	40.00	57.10	36.50	1,74,665
Mar 2018	40.95	−3.0%	44.85	45.00	34.00	1,10,016
Feb 2018	42.20	+20.4%	33.80	46.75	30.55	2,52,081
Jan 2018	35.05	−16.5%	45.95	47.90	33.15	40,070
Dec 2017	42.00	+11.4%	45.00	48.85	31.65	33,824
Nov 2017	37.70	−6.0%	40.10	44.95	33.25	70,514
Oct 2017	40.10	−14.7%	50.00	51.85	38.10	73,589
Sep 2017	47.00	−5.6%	50.95	53.65	37.40	17,749
Aug 2017	49.80	+3.1%	43.55	57.70	36.70	16,971
Jul 2017	48.30	−1.8%	49.00	53.90	38.75	9,832
Jun 2017	49.20	−17.9%	56.95	63.70	43.35	15,461
May 2017	59.90	−6.3%	63.90	63.95	54.25	45,718
Apr 2017	63.90	+40.9%	43.10	63.90	43.10	44,264
Mar 2017	45.35	+6.3%	42.75	45.35	42.00	63,766
Feb 2017	42.65	−2.6%	43.80	45.35	37.25	87,850
Jan 2017	43.80	+27.3%	36.10	46.90	36.10	2,75,183
Dec 2016	34.40	+25.8%	26.35	34.40	26.35	22,740
Nov 2016	27.35	+13.3%	25.35	30.80	25.35	28,268
Oct 2016	24.15	+29.8%	18.60	24.15	18.60	17,992
Sep 2016	18.60	−13.3%	20.45	21.00	17.80	35,571
Aug 2016	21.45	−5.5%	23.80	24.25	18.05	10,382
Jul 2016	22.70	−2.2%	24.30	28.95	22.70	3,161
Jun 2016	23.20	−10.8%	26.50	26.95	21.85	5,063
May 2016	26.00	−3.2%	28.15	28.15	22.60	6,145
Apr 2016	26.85	−26.0%	35.90	36.00	25.45	4,006
Mar 2016	36.30	+20.8%	30.05	37.50	27.55	18,598
Feb 2016	30.05	−13.9%	36.50	36.60	24.50	13,941
Jan 2016	34.90	+16.1%	29.05	39.05	29.05	19,471
Dec 2015	30.05	−2.6%	32.30	33.80	24.85	16,697
Nov 2015	30.85	+8.4%	29.70	36.00	27.55	871
Oct 2015	28.45	−17.9%	34.60	34.60	24.30	30,130
Sep 2015	34.65	+5.6%	34.35	35.35	26.65	7,478
Aug 2015	32.80	+8.6%	28.70	33.05	23.25	7,033
Jul 2015	30.20	−9.3%	33.00	37.95	27.40	60,813
Jun 2015	33.30	−24.1%	41.75	41.75	28.90	47,965
May 2015	43.90	+50.6%	29.15	43.90	29.15	3,878
Apr 2015	29.15	−24.1%	39.80	40.00	26.55	3,553
Mar 2015	38.40	−5.7%	40.10	42.70	33.40	8,477
Feb 2015	40.70	+26.0%	33.85	40.75	29.40	7,973
Jan 2015	32.30	+0.9%	33.60	34.10	25.35	7,029
Dec 2014	32.00	−9.7%	37.20	37.20	29.40	6,246
Nov 2014	35.45	+17.2%	29.90	35.45	25.75	17,992
Oct 2014	30.25	−9.3%	32.70	36.10	22.95	10,485
Sep 2014	33.35	−23.2%	43.45	44.30	33.35	3,319
Aug 2014	43.45	+73.1%	26.00	43.45	26.00	17,302
Jul 2014	25.10	+2.4%	25.70	25.70	18.05	22,415
Jun 2014	24.50	+79.8%	13.00	25.32	13.00	22,129
May 2014	13.63	+6.5%	12.45	14.04	11.10	8,223
Apr 2014	12.80	+2.0%	11.95	13.75	11.00	5,777
Mar 2014	12.55	+15.7%	10.80	12.55	10.30	22,996
Feb 2014	10.85	−9.4%	11.90	12.64	10.85	5,629
Jan 2014	11.97	+6.3%	11.82	12.37	10.50	3,815
Dec 2013	11.26	−3.6%	12.25	13.12	10.27	5,557
Nov 2013	11.68	+15.6%	10.60	11.68	9.00	13,723
Oct 2013	10.10	−3.3%	10.45	13.30	10.05	4,697
Sep 2013	10.45	−0.5%	11.02	11.55	9.51	4,067
Aug 2013	10.50	−26.4%	13.55	13.55	10.44	7,520
Jul 2013	14.26	–	20.00	20.00	14.11	2,699

₹ 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
23 Oct 2026	41.82	42.38	40.28	41.18	41.22	1,222
22 Oct 2026	41.50	44.69	40.00	40.84	40.98	6,697
21 Oct 2026	43.00	44.95	42.11	42.99	42.83	2,210
19 Oct 2026	43.30	44.40	42.32	43.71	43.57	1,858
16 Oct 2026	48.00	48.75	41.20	42.18	42.25	24,727
15 Oct 2026	44.90	47.90	43.80	46.23	45.90	19,348
14 Oct 2026	42.00	43.94	40.31	43.58	42.48	4,985
13 Oct 2026	41.90	42.90	40.00	41.78	41.24	6,671
12 Oct 2026	41.30	43.35	41.30	42.97	42.30	1,335
9 Oct 2026	44.18	44.18	42.30	42.31	42.53	1,283
8 Oct 2026	46.66	46.66	42.50	42.77	43.10	2,457
7 Oct 2026	44.88	44.88	43.07	43.88	44.22	759
6 Oct 2026	45.88	45.88	43.05	43.27	44.11	3,191
5 Oct 2026	44.93	44.93	43.08	44.06	43.99	627
1 Oct 2026	45.29	45.29	43.55	44.94	44.65	362
30 Sep 2026	46.41	46.41	44.50	45.40	45.67	147
29 Sep 2026	44.94	44.94	42.70	44.08	43.26	646
28 Sep 2026	44.50	46.75	43.00	43.17	43.65	3,356
25 Sep 2026	44.32	46.46	43.15	44.72	45.17	27,389
24 Sep 2026	43.14	43.79	43.09	43.45	43.49	2,572
23 Sep 2026	42.30	43.47	42.15	42.30	42.60	4,562
22 Sep 2026	44.45	44.50	42.25	42.54	43.11	4,719

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Raminfo bonus and split history

Ex-date	Event	Price factor	What happened
10 Apr 2013	Share count change	–	The company changed its share count by an amount the filing does not state, so earlier prices are not shown.

Where an event has no factor that can be worked out, the chart leaves out the closes before it.