Ram Ratna Wires Limited (BOM:522281)
India · Delayed Price · Currency is INR 714.05
+8.15 (1.15%)
At close: Aug 29, 2025
Ram Ratna Wires Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 704.50 | 723.00 | 700.05 | 714.05 | 714.05 | 1.15% | 2,311 |
| Aug 28, 2025 | 685.00 | 712.00 | 677.50 | 705.90 | 705.90 | 3.41% | 1,949 |
| Aug 26, 2025 | 679.00 | 689.90 | 672.35 | 682.65 | 682.65 | 0.07% | 2,540 |
| Aug 25, 2025 | 706.95 | 706.95 | 678.25 | 682.15 | 682.15 | -0.76% | 1,812 |
| Aug 22, 2025 | 711.00 | 711.00 | 685.60 | 687.40 | 687.40 | -2.77% | 754 |
| Aug 21, 2025 | 691.95 | 708.95 | 691.95 | 707.00 | 707.00 | 2.18% | 1,975 |
| Aug 20, 2025 | 710.00 | 710.00 | 690.00 | 691.90 | 691.90 | -1.77% | 2,082 |
| Aug 19, 2025 | 686.60 | 705.00 | 685.45 | 704.35 | 704.35 | 2.35% | 2,459 |
| Aug 18, 2025 | 685.50 | 697.00 | 681.25 | 688.20 | 688.20 | 0.70% | 3,660 |
| Aug 14, 2025 | 693.00 | 699.60 | 680.55 | 683.40 | 680.90 | -1.09% | 952 |
| Aug 13, 2025 | 683.60 | 699.20 | 680.50 | 690.90 | 688.37 | 0.62% | 1,824 |
| Aug 12, 2025 | 679.00 | 695.55 | 671.90 | 686.65 | 684.14 | 1.46% | 1,008 |
| Aug 11, 2025 | 660.00 | 687.75 | 658.00 | 676.75 | 674.27 | 0.18% | 4,109 |
| Aug 8, 2025 | 675.00 | 687.85 | 662.25 | 675.55 | 673.08 | -0.05% | 2,615 |
| Aug 7, 2025 | 681.75 | 693.45 | 672.75 | 675.90 | 673.43 | -2.11% | 4,776 |
| Aug 6, 2025 | 688.05 | 701.70 | 672.60 | 690.50 | 687.97 | -2.18% | 4,165 |
| Aug 5, 2025 | 705.00 | 712.00 | 696.95 | 705.90 | 703.32 | 1.37% | 3,283 |
| Aug 4, 2025 | 666.05 | 705.10 | 666.05 | 696.35 | 693.80 | 2.31% | 9,517 |
| Aug 1, 2025 | 776.15 | 780.00 | 625.95 | 680.65 | 678.16 | -12.30% | 20,483 |
| Jul 31, 2025 | 769.10 | 785.00 | 757.85 | 776.15 | 773.31 | 0.92% | 13,765 |
| Jul 30, 2025 | 773.60 | 786.85 | 755.05 | 769.10 | 766.29 | 2.34% | 9,394 |
| Jul 29, 2025 | 717.40 | 756.55 | 716.50 | 751.50 | 748.75 | 4.69% | 9,859 |
| Jul 28, 2025 | 709.60 | 728.00 | 707.30 | 717.80 | 715.17 | 2.07% | 6,510 |
| Jul 25, 2025 | 703.00 | 707.35 | 691.10 | 703.25 | 700.68 | 0.13% | 4,340 |
| Jul 24, 2025 | 703.85 | 711.15 | 692.05 | 702.35 | 699.78 | -0.57% | 675 |
| Jul 23, 2025 | 730.00 | 730.00 | 701.45 | 706.40 | 703.82 | -1.16% | 1,542 |
| Jul 22, 2025 | 703.70 | 720.00 | 694.95 | 714.70 | 712.09 | 1.56% | 8,566 |
| Jul 21, 2025 | 704.95 | 718.10 | 675.00 | 703.70 | 701.13 | 1.27% | 6,252 |
| Jul 18, 2025 | 671.15 | 696.00 | 671.15 | 694.90 | 692.36 | 4.23% | 4,117 |
| Jul 17, 2025 | 665.95 | 669.05 | 661.50 | 666.70 | 664.26 | -1.08% | 3,469 |
| Jul 16, 2025 | 664.95 | 680.00 | 650.00 | 673.95 | 671.49 | 3.68% | 1,529 |
| Jul 15, 2025 | 661.70 | 664.40 | 650.00 | 650.00 | 647.62 | -1.07% | 553 |
| Jul 14, 2025 | 649.30 | 662.35 | 649.00 | 657.00 | 654.60 | 0.89% | 646 |
| Jul 11, 2025 | 663.05 | 666.80 | 650.20 | 651.20 | 648.82 | -2.38% | 1,037 |
| Jul 10, 2025 | 663.20 | 670.00 | 658.20 | 667.05 | 664.61 | 1.61% | 1,865 |
| Jul 9, 2025 | 645.00 | 671.95 | 645.00 | 656.45 | 654.05 | 0.47% | 1,960 |
| Jul 8, 2025 | 655.00 | 660.00 | 652.00 | 653.35 | 650.96 | -0.01% | 1,383 |
| Jul 7, 2025 | 693.40 | 693.40 | 648.00 | 653.40 | 651.01 | -3.36% | 7,413 |
| Jul 4, 2025 | 671.10 | 685.00 | 668.90 | 676.15 | 673.68 | -0.40% | 2,700 |
| Jul 3, 2025 | 670.50 | 682.00 | 665.60 | 678.85 | 676.37 | 1.40% | 1,107 |
| Jul 2, 2025 | 690.00 | 690.00 | 665.50 | 669.45 | 667.00 | -2.19% | 704 |
| Jul 1, 2025 | 680.00 | 686.15 | 680.00 | 684.45 | 681.95 | 0.71% | 1,979 |
| Jun 30, 2025 | 693.75 | 697.40 | 670.00 | 679.65 | 677.16 | -0.61% | 3,410 |
| Jun 27, 2025 | 698.35 | 698.35 | 680.00 | 683.80 | 681.30 | -2.13% | 2,030 |
| Jun 26, 2025 | 691.00 | 700.95 | 685.00 | 698.70 | 696.14 | 0.06% | 2,104 |
| Jun 25, 2025 | 699.00 | 707.40 | 691.40 | 698.25 | 695.70 | 1.67% | 6,546 |
| Jun 24, 2025 | 684.95 | 695.85 | 661.20 | 686.75 | 684.24 | 3.26% | 4,132 |
| Jun 23, 2025 | 657.50 | 679.00 | 647.50 | 665.10 | 662.67 | -0.45% | 2,378 |
| Jun 20, 2025 | 704.75 | 704.75 | 660.00 | 668.10 | 665.66 | 0.56% | 5,329 |
| Jun 19, 2025 | 687.00 | 700.30 | 652.65 | 664.40 | 661.97 | -5.06% | 7,339 |