Ram Ratna Wires Limited (BOM:522281)
India · Delayed Price · Currency is INR 445.85
-8.05 (-1.77%)
At close: May 8, 2026
Ram Ratna Wires Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 465.00 | 465.00 | 442.75 | 445.85 | 445.85 | -1.77% | 4,647 |
| May 7, 2026 | 454.00 | 459.30 | 447.30 | 453.90 | 453.90 | 1.38% | 3,934 |
| May 6, 2026 | 447.30 | 456.35 | 427.50 | 447.70 | 447.70 | 0.09% | 16,184 |
| May 5, 2026 | 459.30 | 464.65 | 441.50 | 447.30 | 447.30 | -1.48% | 11,686 |
| May 4, 2026 | 450.00 | 473.60 | 450.00 | 454.00 | 454.00 | 2.15% | 14,784 |
| Apr 30, 2026 | 430.00 | 450.00 | 420.30 | 444.45 | 444.45 | 3.17% | 29,036 |
| Apr 29, 2026 | 439.75 | 448.65 | 424.95 | 430.80 | 430.80 | -1.26% | 13,165 |
| Apr 28, 2026 | 431.85 | 449.00 | 426.70 | 436.30 | 436.30 | 2.51% | 37,944 |
| Apr 27, 2026 | 383.45 | 431.90 | 383.45 | 425.60 | 425.60 | 10.70% | 52,520 |
| Apr 24, 2026 | 386.50 | 394.00 | 378.70 | 384.45 | 384.45 | -0.62% | 11,930 |
| Apr 23, 2026 | 390.25 | 394.65 | 381.15 | 386.85 | 386.85 | -0.13% | 10,815 |
| Apr 22, 2026 | 390.50 | 391.75 | 384.10 | 387.35 | 387.35 | -0.56% | 6,075 |
| Apr 21, 2026 | 372.40 | 392.35 | 371.00 | 389.55 | 389.55 | 5.00% | 15,990 |
| Apr 20, 2026 | 392.25 | 392.25 | 367.95 | 371.00 | 371.00 | -4.59% | 41,471 |
| Apr 17, 2026 | 350.60 | 411.70 | 346.00 | 388.85 | 388.85 | 13.33% | 125,570 |
| Apr 16, 2026 | 350.45 | 350.45 | 340.80 | 343.10 | 343.10 | -0.19% | 1,148 |
| Apr 15, 2026 | 338.30 | 351.50 | 338.30 | 343.75 | 343.75 | 3.04% | 2,745 |
| Apr 13, 2026 | 325.00 | 340.00 | 316.05 | 333.60 | 333.60 | 0.66% | 18,795 |
| Apr 10, 2026 | 333.00 | 333.50 | 326.70 | 331.40 | 331.40 | 1.84% | 2,045 |
| Apr 9, 2026 | 329.75 | 333.70 | 324.15 | 325.40 | 325.40 | 0.23% | 3,315 |
| Apr 8, 2026 | 320.00 | 329.90 | 314.75 | 324.65 | 324.65 | 4.56% | 2,489 |
| Apr 7, 2026 | 301.30 | 312.50 | 297.90 | 310.50 | 310.50 | 2.95% | 4,050 |
| Apr 6, 2026 | 308.65 | 308.65 | 298.00 | 301.60 | 301.60 | -0.33% | 1,825 |
| Apr 2, 2026 | 293.80 | 304.40 | 286.95 | 302.60 | 302.60 | 0.43% | 3,049 |
| Apr 1, 2026 | 302.50 | 304.60 | 300.15 | 301.30 | 301.30 | 4.29% | 1,161 |
| Mar 30, 2026 | 300.95 | 300.95 | 286.95 | 288.90 | 288.90 | -4.00% | 6,996 |
| 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 |