Ram Ratna Wires Limited (BOM:522281)
India · Delayed Price · Currency is INR 448.40
-9.60 (-2.10%)
At close: Jul 31, 2026
Ram Ratna Wires Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 410.10 | 410.10 | 394.40 | 395.35 | 393.00 | -3.31% | 22,227 |
| Jul 2, 2026 | 410.00 | 410.00 | 402.30 | 408.90 | 406.47 | 0.26% | 8,771 |
| Jul 1, 2026 | 408.65 | 416.90 | 404.20 | 407.85 | 405.43 | 0.05% | 6,170 |
| Jun 30, 2026 | 402.60 | 411.70 | 393.30 | 407.65 | 405.23 | 0.60% | 7,559 |
| Jun 29, 2026 | 419.80 | 419.80 | 402.25 | 405.20 | 402.79 | 0.21% | 7,506 |
| Jun 25, 2026 | 413.15 | 417.60 | 402.50 | 404.35 | 401.95 | -3.27% | 17,596 |
| Jun 24, 2026 | 425.95 | 425.95 | 413.15 | 418.00 | 415.52 | -1.37% | 6,727 |
| Jun 23, 2026 | 425.00 | 434.05 | 419.00 | 423.80 | 421.28 | -0.21% | 11,654 |
| Jun 22, 2026 | 410.90 | 428.50 | 408.50 | 424.70 | 422.18 | 4.27% | 18,612 |
| Jun 19, 2026 | 409.60 | 409.95 | 400.25 | 407.30 | 404.88 | -0.07% | 5,039 |
| Jun 18, 2026 | 405.00 | 414.30 | 396.00 | 407.60 | 405.18 | 1.48% | 9,366 |
| Jun 17, 2026 | 398.70 | 402.40 | 392.80 | 401.65 | 399.26 | 1.84% | 9,358 |
| Jun 16, 2026 | 381.35 | 398.00 | 380.85 | 394.40 | 392.06 | 3.50% | 14,817 |
| Jun 15, 2026 | 382.00 | 391.00 | 378.55 | 381.05 | 378.79 | 0.47% | 16,385 |
| Jun 12, 2026 | 373.70 | 380.55 | 370.00 | 379.25 | 377.00 | 3.54% | 4,775 |
| Jun 11, 2026 | 360.75 | 373.00 | 354.05 | 366.30 | 364.12 | 1.65% | 11,874 |
| Jun 10, 2026 | 368.05 | 374.00 | 358.00 | 360.35 | 358.21 | -2.21% | 11,374 |
| Jun 9, 2026 | 372.95 | 380.80 | 365.70 | 368.50 | 366.31 | -1.02% | 10,360 |
| Jun 8, 2026 | 391.45 | 391.45 | 371.20 | 372.30 | 370.09 | -4.62% | 10,706 |
| Jun 5, 2026 | 404.10 | 404.10 | 386.25 | 390.35 | 388.03 | -2.92% | 13,624 |
| Jun 4, 2026 | 401.00 | 413.90 | 398.00 | 402.10 | 399.71 | 0.51% | 11,975 |
| Jun 3, 2026 | 399.85 | 403.35 | 388.80 | 400.05 | 397.67 | 0.76% | 15,678 |
| Jun 2, 2026 | 398.30 | 407.65 | 390.65 | 397.05 | 394.69 | -0.71% | 24,121 |
| Jun 1, 2026 | 425.50 | 426.00 | 397.05 | 399.90 | 397.53 | -5.86% | 41,100 |
| May 29, 2026 | 466.00 | 470.80 | 421.25 | 424.80 | 422.28 | -8.64% | 42,975 |
| May 27, 2026 | 502.05 | 519.90 | 460.20 | 464.95 | 462.19 | -1.29% | 155,368 |
| May 26, 2026 | 473.60 | 477.00 | 456.20 | 471.05 | 468.25 | 0.14% | 27,862 |
| May 25, 2026 | 438.80 | 475.00 | 438.75 | 470.40 | 467.61 | 8.57% | 33,962 |
| May 22, 2026 | 430.00 | 440.50 | 429.30 | 433.25 | 430.68 | 0.59% | 7,538 |
| May 21, 2026 | 446.25 | 446.95 | 429.60 | 430.70 | 428.14 | -1.54% | 3,340 |