Ram Ratna Wires Limited (BOM:522281)
India · Delayed Price · Currency is INR 300.95
-4.35 (-1.42%)
At close: Mar 27, 2026
Ram Ratna Wires Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 300.00 | 308.30 | 296.65 | 300.95 | 300.95 | -1.42% | 4,116 |
| Mar 25, 2026 | 308.50 | 318.90 | 300.00 | 305.30 | 305.30 | -0.41% | 2,559 |
| Mar 24, 2026 | 299.70 | 307.40 | 295.95 | 306.55 | 306.55 | 3.22% | 8,051 |
| Mar 23, 2026 | 304.15 | 304.15 | 295.90 | 297.00 | 297.00 | -3.26% | 2,547 |
| Mar 20, 2026 | 302.80 | 312.00 | 302.65 | 307.00 | 307.00 | 0.46% | 899 |
| Mar 19, 2026 | 306.55 | 309.50 | 304.65 | 305.60 | 305.60 | -2.24% | 715 |
| Mar 18, 2026 | 312.70 | 316.00 | 308.15 | 312.60 | 312.60 | 0.53% | 1,717 |
| Mar 17, 2026 | 295.40 | 313.50 | 295.40 | 310.95 | 310.95 | 3.74% | 2,143 |
| Mar 16, 2026 | 302.10 | 307.60 | 296.60 | 299.75 | 299.75 | -2.90% | 3,631 |
| Mar 13, 2026 | 312.20 | 315.00 | 305.50 | 308.70 | 308.70 | -2.28% | 9,601 |
| Mar 12, 2026 | 324.00 | 324.00 | 310.55 | 315.90 | 315.90 | -3.62% | 3,207 |
| Mar 11, 2026 | 354.00 | 354.00 | 320.55 | 327.75 | 327.75 | -5.93% | 13,295 |
| Mar 10, 2026 | 344.70 | 351.00 | 342.90 | 348.40 | 348.40 | 2.41% | 1,468 |
| Mar 9, 2026 | 346.00 | 349.30 | 334.25 | 340.20 | 340.20 | -3.26% | 4,521 |
| Mar 6, 2026 | 352.05 | 355.25 | 347.60 | 351.65 | 351.65 | 0.93% | 5,278 |
| Mar 5, 2026 | 349.50 | 350.00 | 332.00 | 348.40 | 348.40 | 5.48% | 10,568 |
| Mar 4, 2026 | 334.45 | 335.80 | 320.70 | 330.30 | 330.30 | 0.50% | 6,571 |
| Mar 2, 2026 | 314.25 | 332.00 | 304.60 | 328.65 | 328.65 | 2.40% | 12,812 |
| Feb 27, 2026 | 319.25 | 322.30 | 319.00 | 320.95 | 320.95 | 0.47% | 781 |
| Feb 26, 2026 | 318.50 | 319.80 | 311.95 | 319.45 | 319.45 | 0.42% | 838 |
| Feb 25, 2026 | 320.70 | 320.70 | 315.80 | 318.10 | 318.10 | -0.28% | 967 |
| Feb 24, 2026 | 333.00 | 333.00 | 319.00 | 319.00 | 319.00 | 0.16% | 692 |
| Feb 23, 2026 | 320.00 | 325.30 | 318.05 | 318.50 | 318.50 | -0.47% | 1,039 |
| Feb 20, 2026 | 312.00 | 321.05 | 312.00 | 320.00 | 320.00 | 0.11% | 1,200 |
| Feb 19, 2026 | 316.00 | 324.85 | 313.25 | 319.65 | 319.65 | 0.41% | 2,709 |
| Feb 18, 2026 | 317.75 | 320.15 | 315.35 | 318.35 | 318.35 | 1.18% | 1,292 |
| Feb 17, 2026 | 314.90 | 320.00 | 310.35 | 314.65 | 314.65 | -0.80% | 1,823 |
| Feb 16, 2026 | 312.05 | 318.55 | 304.00 | 317.20 | 317.20 | 1.55% | 2,454 |
| Feb 13, 2026 | 327.80 | 327.80 | 311.60 | 312.35 | 312.35 | -3.28% | 1,673 |
| Feb 12, 2026 | 322.90 | 326.75 | 317.30 | 322.95 | 322.95 | 1.75% | 3,145 |
| Feb 11, 2026 | 320.00 | 324.75 | 312.95 | 317.40 | 317.40 | -2.11% | 10,292 |
| Feb 10, 2026 | 335.95 | 338.75 | 322.00 | 324.25 | 324.25 | 0.59% | 26,535 |
| Feb 9, 2026 | 321.05 | 332.85 | 312.80 | 322.35 | 322.35 | 8.66% | 217,593 |
| Feb 6, 2026 | 321.00 | 321.00 | 296.40 | 296.65 | 296.65 | 0.36% | 1,040 |
| Feb 5, 2026 | 303.50 | 303.50 | 295.00 | 295.60 | 295.60 | -0.17% | 1,164 |
| Feb 4, 2026 | 305.40 | 305.40 | 294.00 | 296.10 | 296.10 | 1.37% | 1,609 |
| Feb 3, 2026 | 292.85 | 294.90 | 285.20 | 292.10 | 292.10 | 2.65% | 2,278 |
| Feb 2, 2026 | 287.55 | 290.10 | 280.95 | 284.55 | 284.55 | -0.45% | 866 |
| Feb 1, 2026 | 293.55 | 297.45 | 285.30 | 285.85 | 285.85 | -3.27% | 1,364 |
| Jan 30, 2026 | 286.25 | 297.65 | 286.25 | 295.50 | 295.50 | 2.18% | 660 |
| Jan 29, 2026 | 286.40 | 293.70 | 285.10 | 289.20 | 289.20 | 1.63% | 1,116 |
| Jan 28, 2026 | 294.95 | 294.95 | 282.80 | 284.55 | 284.55 | 0.49% | 209 |
| Jan 27, 2026 | 300.90 | 300.90 | 281.25 | 283.15 | 283.15 | -3.56% | 2,589 |
| Jan 23, 2026 | 293.40 | 294.70 | 286.90 | 293.60 | 293.60 | -1.86% | 494 |
| Jan 22, 2026 | 286.55 | 300.00 | 285.00 | 299.15 | 299.15 | 5.93% | 798 |
| Jan 21, 2026 | 275.55 | 282.95 | 274.35 | 282.40 | 282.40 | 1.80% | 1,030 |
| Jan 20, 2026 | 287.00 | 290.30 | 269.10 | 277.40 | 277.40 | -5.00% | 2,765 |
| Jan 19, 2026 | 292.00 | 294.75 | 286.30 | 292.00 | 292.00 | -1.35% | 2,008 |
| Jan 16, 2026 | 292.00 | 300.00 | 292.00 | 296.00 | 296.00 | -0.59% | 1,876 |
| Jan 14, 2026 | 297.35 | 299.65 | 293.05 | 297.75 | 297.75 | -0.10% | 1,624 |