Ram Ratna Wires Limited (BOM:522281)
India · Delayed Price · Currency is INR 532.95
-7.90 (-1.46%)
At close: Oct 23, 2026
Ram Ratna Wires Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 540.85 | 540.85 | 507.60 | 532.95 | 532.95 | -1.46% | 9,330 |
| Oct 22, 2026 | 558.80 | 564.90 | 536.00 | 540.85 | 540.85 | -3.24% | 8,519 |
| Oct 21, 2026 | 565.95 | 575.20 | 555.75 | 558.95 | 558.95 | 0.10% | 8,507 |
| Oct 19, 2026 | 563.55 | 583.35 | 554.60 | 558.40 | 558.40 | -2.36% | 8,108 |
| Oct 16, 2026 | 579.00 | 586.00 | 565.55 | 571.90 | 571.90 | 1.31% | 6,028 |
| Oct 15, 2026 | 581.55 | 584.05 | 559.05 | 564.50 | 564.50 | -3.89% | 8,332 |
| Oct 14, 2026 | 581.00 | 595.60 | 578.20 | 587.35 | 587.35 | 0.54% | 7,609 |
| Oct 13, 2026 | 578.90 | 587.65 | 555.00 | 584.20 | 584.20 | 0.03% | 24,503 |
| Oct 12, 2026 | 584.30 | 594.50 | 580.10 | 584.00 | 584.00 | -0.08% | 10,253 |
| Oct 9, 2026 | 613.40 | 613.40 | 582.40 | 584.45 | 584.45 | -4.59% | 29,937 |
| Oct 8, 2026 | 636.05 | 636.05 | 606.95 | 612.55 | 612.55 | -3.99% | 19,013 |
| Oct 7, 2026 | 639.80 | 641.10 | 630.65 | 638.00 | 638.00 | -0.43% | 14,756 |
| Oct 6, 2026 | 638.60 | 647.00 | 634.65 | 640.75 | 640.75 | 0.87% | 28,751 |
| Oct 5, 2026 | 633.65 | 662.45 | 626.55 | 635.25 | 635.25 | 2.97% | 90,545 |
| Oct 1, 2026 | 580.05 | 620.30 | 574.80 | 616.90 | 616.90 | 5.85% | 75,246 |
| Sep 30, 2026 | 585.00 | 596.70 | 578.95 | 582.80 | 582.80 | -0.21% | 13,942 |
| Sep 29, 2026 | 565.05 | 589.10 | 564.55 | 584.00 | 584.00 | 2.68% | 25,578 |
| Sep 28, 2026 | 578.40 | 582.80 | 559.70 | 568.75 | 568.75 | -0.20% | 15,817 |
| Sep 25, 2026 | 549.00 | 575.80 | 549.00 | 569.90 | 569.90 | 3.83% | 11,964 |
| Sep 24, 2026 | 558.65 | 558.65 | 539.40 | 548.90 | 548.90 | -1.76% | 10,466 |
| Sep 23, 2026 | 563.00 | 577.20 | 550.85 | 558.75 | 558.75 | -1.25% | 15,098 |
| Sep 22, 2026 | 550.10 | 570.00 | 546.90 | 565.80 | 565.80 | 3.06% | 13,384 |
| Sep 21, 2026 | 566.70 | 566.70 | 547.35 | 549.00 | 549.00 | -1.01% | 9,086 |
| Sep 18, 2026 | 561.80 | 564.00 | 552.75 | 554.60 | 554.60 | -0.71% | 12,968 |
| Sep 17, 2026 | 521.35 | 559.15 | 521.35 | 558.55 | 558.55 | 5.93% | 29,801 |
| Sep 16, 2026 | 509.45 | 528.05 | 500.95 | 527.30 | 527.30 | 2.06% | 7,315 |
| Sep 15, 2026 | 535.70 | 551.20 | 515.10 | 516.65 | 516.65 | -2.94% | 16,168 |
| Sep 11, 2026 | 536.75 | 537.25 | 524.55 | 532.30 | 532.30 | -0.82% | 6,212 |
| 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% | 27,764 |
| 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 |