Ram Ratna Wires Limited (BOM:522281)
India · Delayed Price · Currency is INR 536.70
+9.80 (1.86%)
At close: Sep 10, 2026
Ram Ratna Wires Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 536.75 | 537.25 | 524.55 | 532.30 | 532.30 | -0.82% | 6,162 |
| Sep 10, 2026 | 529.80 | 547.15 | 525.00 | 536.70 | 536.70 | 1.86% | 9,762 |
| Sep 9, 2026 | 525.25 | 538.00 | 525.00 | 526.90 | 526.90 | -0.85% | 16,044 |
| Sep 8, 2026 | 527.10 | 535.75 | 509.00 | 531.40 | 531.40 | 0.85% | 23,378 |
| Sep 7, 2026 | 569.40 | 569.40 | 522.50 | 526.90 | 526.90 | -5.96% | 21,747 |
| Sep 4, 2026 | 570.00 | 573.95 | 556.00 | 560.30 | 560.30 | -0.25% | 22,378 |
| Sep 3, 2026 | 553.10 | 566.00 | 537.15 | 561.70 | 561.70 | 4.83% | 35,023 |
| Sep 2, 2026 | 575.50 | 577.85 | 533.05 | 535.80 | 535.80 | -5.93% | 27,714 |
| Sep 1, 2026 | 560.35 | 576.60 | 555.00 | 569.60 | 569.60 | 1.01% | 23,946 |
| Aug 31, 2026 | 581.70 | 592.55 | 557.60 | 563.90 | 563.90 | -4.81% | 69,147 |
| Aug 28, 2026 | 575.15 | 602.00 | 565.00 | 592.40 | 592.40 | 4.01% | 59,502 |
| Aug 27, 2026 | 525.00 | 579.85 | 525.00 | 569.55 | 569.55 | 8.74% | 119,175 |
| Aug 26, 2026 | 495.60 | 526.05 | 490.00 | 523.75 | 523.75 | 7.24% | 50,734 |
| Aug 25, 2026 | 489.50 | 491.00 | 478.00 | 488.40 | 488.40 | 0.69% | 8,225 |
| Aug 24, 2026 | 476.00 | 490.00 | 474.80 | 485.05 | 485.05 | 1.58% | 7,355 |
| Aug 21, 2026 | 488.00 | 493.20 | 476.20 | 477.50 | 477.50 | -1.76% | 13,191 |
| Aug 20, 2026 | 487.65 | 488.85 | 480.00 | 486.05 | 486.05 | 0.26% | 8,199 |
| Aug 19, 2026 | 471.30 | 491.90 | 471.30 | 484.80 | 484.80 | 2.40% | 21,098 |
| Aug 18, 2026 | 468.05 | 477.70 | 457.95 | 473.45 | 473.45 | 1.26% | 11,202 |
| Aug 17, 2026 | 477.05 | 477.05 | 460.10 | 467.55 | 467.55 | -1.63% | 14,085 |
| Aug 14, 2026 | 475.00 | 479.05 | 468.30 | 475.30 | 475.30 | 0.89% | 7,700 |
| Aug 13, 2026 | 480.90 | 483.00 | 469.90 | 471.10 | 471.10 | -0.50% | 19,458 |
| Aug 12, 2026 | 454.75 | 476.05 | 454.75 | 473.45 | 473.45 | 5.39% | 22,207 |
| Aug 11, 2026 | 455.20 | 456.25 | 445.30 | 449.25 | 449.25 | -1.89% | 7,152 |
| Aug 10, 2026 | 456.20 | 470.70 | 455.20 | 457.90 | 457.90 | -0.96% | 15,450 |
| Aug 7, 2026 | 468.85 | 470.15 | 459.00 | 462.35 | 462.35 | -1.20% | 15,391 |
| Aug 6, 2026 | 444.35 | 469.90 | 437.80 | 467.95 | 467.95 | 7.22% | 55,643 |
| Aug 5, 2026 | 430.00 | 449.70 | 430.00 | 436.45 | 436.45 | 1.80% | 12,020 |
| Aug 4, 2026 | 430.00 | 433.90 | 418.10 | 428.75 | 428.75 | -0.38% | 13,107 |
| Aug 3, 2026 | 457.00 | 459.95 | 423.05 | 430.40 | 430.40 | -4.01% | 21,363 |
| Jul 31, 2026 | 462.95 | 468.70 | 426.00 | 448.40 | 448.40 | -2.10% | 30,288 |
| Jul 30, 2026 | 454.40 | 463.00 | 450.10 | 458.00 | 458.00 | 0.32% | 17,486 |
| Jul 29, 2026 | 455.35 | 460.65 | 430.50 | 456.55 | 456.55 | 4.74% | 19,200 |
| Jul 28, 2026 | 424.95 | 442.00 | 404.85 | 435.90 | 435.90 | 2.66% | 27,126 |
| Jul 27, 2026 | 415.00 | 428.55 | 415.00 | 424.60 | 424.60 | 2.55% | 6,144 |
| Jul 24, 2026 | 405.95 | 415.15 | 401.60 | 414.05 | 414.05 | 1.37% | 4,238 |
| Jul 23, 2026 | 414.10 | 414.60 | 407.00 | 408.45 | 408.45 | -1.96% | 6,751 |
| Jul 22, 2026 | 427.00 | 427.00 | 412.40 | 416.60 | 416.60 | -0.45% | 9,202 |
| Jul 21, 2026 | 429.70 | 429.70 | 420.05 | 421.00 | 418.50 | -1.17% | 7,878 |
| Jul 20, 2026 | 412.45 | 427.45 | 406.25 | 426.00 | 423.47 | 3.76% | 9,523 |
| Jul 17, 2026 | 435.00 | 448.35 | 410.00 | 410.55 | 408.11 | -3.24% | 21,843 |
| Jul 16, 2026 | 420.95 | 425.95 | 418.05 | 424.30 | 421.78 | 1.19% | 10,385 |
| Jul 15, 2026 | 423.05 | 427.00 | 415.90 | 419.30 | 416.81 | -0.24% | 5,394 |
| Jul 14, 2026 | 425.50 | 429.05 | 417.05 | 420.30 | 417.80 | -0.92% | 8,410 |
| Jul 13, 2026 | 419.10 | 430.40 | 406.75 | 424.20 | 421.68 | 2.56% | 7,292 |
| Jul 10, 2026 | 422.00 | 425.90 | 409.65 | 413.60 | 411.14 | 0.62% | 8,101 |
| Jul 9, 2026 | 413.00 | 420.65 | 410.90 | 411.05 | 408.61 | -0.69% | 9,834 |
| Jul 8, 2026 | 400.80 | 422.90 | 396.20 | 413.90 | 411.44 | 2.37% | 25,575 |
| Jul 7, 2026 | 413.50 | 413.95 | 403.40 | 404.30 | 401.90 | -1.08% | 9,249 |
| Jul 6, 2026 | 400.80 | 413.05 | 394.00 | 408.70 | 406.27 | 3.38% | 10,108 |