Ram Ratna Wires Limited (NSE:RAMRAT)
India · Delayed Price · Currency is INR 316.10
-12.55 (-3.82%)
Mar 12, 2026, 3:29 PM IST
Ram Ratna Wires Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 325.35 | 325.35 | 311.05 | 316.10 | 316.10 | -3.82% | 79,899 |
| Mar 11, 2026 | 346.70 | 347.15 | 320.55 | 328.65 | 328.65 | -5.79% | 300,530 |
| Mar 10, 2026 | 345.00 | 352.10 | 343.15 | 348.85 | 348.85 | 2.63% | 52,634 |
| Mar 9, 2026 | 345.95 | 349.30 | 335.75 | 339.90 | 339.90 | -3.67% | 129,319 |
| Mar 6, 2026 | 347.00 | 356.45 | 343.15 | 352.85 | 352.85 | 1.73% | 111,931 |
| Mar 5, 2026 | 331.65 | 350.00 | 331.65 | 346.85 | 346.85 | 5.09% | 249,772 |
| Mar 4, 2026 | 328.00 | 335.95 | 319.55 | 330.05 | 330.05 | 0.26% | 157,631 |
| Mar 2, 2026 | 309.95 | 333.10 | 302.55 | 329.20 | 329.20 | 2.65% | 221,098 |
| Feb 27, 2026 | 322.00 | 322.55 | 316.55 | 320.70 | 320.70 | 1.09% | 28,494 |
| Feb 26, 2026 | 321.30 | 321.60 | 310.45 | 317.25 | 317.25 | -0.33% | 37,671 |
| Feb 25, 2026 | 321.80 | 322.65 | 316.00 | 318.30 | 318.30 | -0.47% | 25,044 |
| Feb 24, 2026 | 323.85 | 323.85 | 318.75 | 319.80 | 319.80 | 0.17% | 21,684 |
| Feb 23, 2026 | 326.00 | 327.50 | 318.50 | 319.25 | 319.25 | -0.23% | 25,443 |
| Feb 20, 2026 | 318.70 | 325.00 | 316.40 | 320.00 | 320.00 | 0.77% | 18,450 |
| Feb 19, 2026 | 320.00 | 324.80 | 314.15 | 317.55 | 317.55 | -0.25% | 75,924 |
| 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 |