Ram Ratna Wires Limited (NSE:RAMRAT)
India · Delayed Price · Currency is INR 322.00
+3.65 (1.15%)
Feb 19, 2026, 12:40 PM IST
Ram Ratna Wires Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 314.50 | 320.15 | 314.50 | 318.35 | 318.35 | 1.22% | 39,514 |
| Feb 17, 2026 | 315.15 | 321.05 | 309.20 | 314.50 | 314.50 | -0.21% | 43,403 |
| Feb 16, 2026 | 312.00 | 319.00 | 303.80 | 315.15 | 315.15 | 0.99% | 50,393 |
| Feb 13, 2026 | 324.00 | 324.00 | 310.50 | 312.05 | 312.05 | -3.43% | 44,094 |
| Feb 12, 2026 | 317.15 | 326.30 | 315.50 | 323.15 | 323.15 | 1.24% | 83,490 |
| Feb 11, 2026 | 325.50 | 329.00 | 316.10 | 319.20 | 319.20 | -1.85% | 74,458 |
| Feb 10, 2026 | 330.00 | 339.25 | 320.70 | 325.20 | 325.20 | 0.63% | 246,055 |
| Feb 9, 2026 | 323.75 | 332.20 | 312.00 | 323.15 | 323.15 | 9.04% | 1,937,656 |
| Feb 6, 2026 | 296.00 | 303.60 | 294.50 | 296.35 | 296.35 | 0.03% | 56,418 |
| Feb 5, 2026 | 295.00 | 301.95 | 292.90 | 296.25 | 296.25 | -0.37% | 29,042 |
| Feb 4, 2026 | 303.90 | 303.90 | 294.00 | 297.35 | 297.35 | 1.47% | 33,698 |
| Feb 3, 2026 | 309.95 | 309.95 | 286.00 | 293.05 | 293.05 | 2.72% | 16,021 |
| Feb 2, 2026 | 282.00 | 289.70 | 281.10 | 285.30 | 285.30 | -1.11% | 16,718 |
| Feb 1, 2026 | 293.55 | 297.30 | 286.00 | 288.50 | 288.50 | -1.72% | 17,958 |
| Jan 30, 2026 | 289.65 | 298.80 | 285.00 | 293.55 | 293.55 | 1.73% | 36,456 |
| Jan 29, 2026 | 290.00 | 292.15 | 284.85 | 288.55 | 288.55 | 1.51% | 35,085 |
| Jan 28, 2026 | 287.55 | 290.95 | 281.95 | 284.25 | 284.25 | -0.40% | 34,209 |
| Jan 27, 2026 | 295.10 | 295.10 | 281.90 | 285.40 | 285.40 | -1.84% | 36,950 |
| Jan 23, 2026 | 302.10 | 302.10 | 287.95 | 290.75 | 290.75 | -2.32% | 14,878 |
| Jan 22, 2026 | 285.00 | 300.00 | 283.15 | 297.65 | 297.65 | 5.68% | 58,365 |
| Jan 21, 2026 | 277.30 | 285.00 | 272.00 | 281.65 | 281.65 | 1.22% | 47,045 |
| Jan 20, 2026 | 285.70 | 292.60 | 268.00 | 278.25 | 278.25 | -5.02% | 89,906 |
| Jan 19, 2026 | 293.65 | 298.30 | 288.20 | 292.95 | 292.95 | -1.30% | 30,359 |
| Jan 16, 2026 | 297.00 | 305.00 | 294.45 | 296.80 | 296.80 | -0.02% | 23,700 |
| Jan 14, 2026 | 295.30 | 299.00 | 295.00 | 296.85 | 296.85 | -0.18% | 20,261 |
| Jan 13, 2026 | 300.90 | 301.35 | 294.50 | 297.40 | 297.40 | -0.30% | 31,683 |
| Jan 12, 2026 | 295.00 | 308.30 | 284.80 | 298.30 | 298.30 | 1.58% | 55,163 |
| Jan 9, 2026 | 300.25 | 300.60 | 292.00 | 293.65 | 293.65 | -3.12% | 32,230 |
| Jan 8, 2026 | 311.30 | 311.30 | 300.60 | 303.10 | 303.10 | -2.35% | 26,248 |
| Jan 7, 2026 | 311.25 | 311.85 | 306.40 | 310.40 | 310.40 | 0.50% | 13,867 |
| Jan 6, 2026 | 305.90 | 313.00 | 303.45 | 308.85 | 308.85 | 0.96% | 39,186 |
| Jan 5, 2026 | 315.00 | 315.00 | 304.05 | 305.90 | 305.90 | -1.75% | 53,415 |
| Jan 2, 2026 | 312.00 | 314.65 | 310.10 | 311.35 | 311.35 | 0.40% | 18,796 |
| Jan 1, 2026 | 310.00 | 314.85 | 308.05 | 310.10 | 310.10 | 0.76% | 41,095 |
| Dec 31, 2025 | 318.10 | 320.00 | 305.00 | 307.75 | 307.75 | -3.90% | 92,688 |
| Dec 30, 2025 | 324.00 | 325.00 | 318.00 | 320.25 | 320.25 | -1.75% | 45,221 |
| Dec 29, 2025 | 320.00 | 349.00 | 315.00 | 325.95 | 325.95 | 1.72% | 205,420 |
| Dec 26, 2025 | 320.40 | 327.80 | 318.00 | 320.45 | 320.45 | 0.44% | 96,185 |
| Dec 24, 2025 | 322.25 | 329.50 | 318.00 | 319.05 | 319.05 | -0.62% | 185,026 |
| Dec 23, 2025 | 319.45 | 329.20 | 314.20 | 321.05 | 321.05 | 2.27% | 281,288 |
| Dec 22, 2025 | 310.50 | 320.50 | 309.00 | 313.93 | 313.93 | 2.49% | 121,046 |
| Dec 19, 2025 | 305.45 | 307.13 | 304.98 | 306.30 | 306.30 | 0.28% | 14,982 |
| Dec 18, 2025 | 305.13 | 306.00 | 302.38 | 305.45 | 305.45 | 0.11% | 9,942 |
| Dec 17, 2025 | 305.15 | 308.15 | 303.55 | 305.13 | 305.13 | -0.76% | 18,562 |
| Dec 16, 2025 | 309.50 | 309.50 | 306.13 | 307.45 | 307.45 | 0.14% | 14,518 |
| Dec 15, 2025 | 309.50 | 312.00 | 303.55 | 307.03 | 307.03 | -0.31% | 41,182 |
| Dec 12, 2025 | 309.00 | 309.00 | 306.25 | 307.98 | 307.98 | 0.85% | 15,850 |
| Dec 11, 2025 | 308.75 | 308.75 | 302.40 | 305.38 | 305.38 | -0.18% | 13,250 |
| Dec 10, 2025 | 308.90 | 309.30 | 305.08 | 305.93 | 305.93 | -0.63% | 20,322 |
| Dec 9, 2025 | 303.50 | 309.88 | 299.10 | 307.85 | 307.85 | 1.32% | 34,574 |