Ram Ratna Wires Limited (NSE:RAMRAT)
India · Delayed Price · Currency is INR 527.25
+9.45 (1.83%)
Nov 11, 2026, 1:15 PM IST
NSE:RAMRAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 519.05 | 532.15 | 519.05 | 527.25 | 527.25 | 1.83% | 21,506 |
| Nov 9, 2026 | 527.00 | 527.75 | 516.00 | 517.80 | 517.80 | -1.81% | 29,129 |
| Nov 8, 2026 | 517.00 | 532.70 | 517.00 | 527.35 | 527.35 | 2.55% | 18,823 |
| Nov 6, 2026 | 525.80 | 528.00 | 508.45 | 514.25 | 514.25 | -2.26% | 98,989 |
| Nov 5, 2026 | 545.00 | 545.00 | 525.00 | 526.15 | 526.15 | -1.36% | 85,955 |
| Nov 4, 2026 | 521.80 | 536.90 | 511.60 | 533.40 | 533.40 | 2.19% | 54,251 |
| Nov 3, 2026 | 519.95 | 530.00 | 517.30 | 521.95 | 521.95 | 0.38% | 62,137 |
| Nov 2, 2026 | 510.00 | 524.80 | 495.00 | 519.95 | 519.95 | 2.53% | 263,563 |
| Oct 30, 2026 | 545.00 | 546.65 | 501.35 | 507.10 | 507.10 | -8.68% | 673,486 |
| Oct 29, 2026 | 548.10 | 560.60 | 541.00 | 555.30 | 555.30 | 1.39% | 138,870 |
| Oct 28, 2026 | 541.90 | 550.00 | 540.00 | 547.70 | 547.70 | 1.17% | 64,255 |
| Oct 27, 2026 | 537.70 | 552.55 | 537.70 | 541.35 | 541.35 | 0.68% | 71,221 |
| Oct 26, 2026 | 530.00 | 544.10 | 525.00 | 537.70 | 537.70 | 0.85% | 102,733 |
| Oct 23, 2026 | 538.05 | 538.10 | 507.00 | 533.15 | 533.15 | -1.33% | 440,896 |
| Oct 22, 2026 | 559.00 | 567.35 | 535.10 | 540.35 | 540.35 | -3.60% | 180,775 |
| Oct 21, 2026 | 558.25 | 577.00 | 555.25 | 560.55 | 560.55 | 0.41% | 220,553 |
| Oct 19, 2026 | 573.00 | 573.00 | 553.25 | 558.25 | 558.25 | -2.56% | 98,857 |
| Oct 16, 2026 | 566.00 | 589.00 | 563.95 | 572.90 | 572.90 | 1.66% | 122,344 |
| Oct 15, 2026 | 582.50 | 582.75 | 559.00 | 563.55 | 563.55 | -4.07% | 170,630 |
| Oct 14, 2026 | 580.00 | 597.00 | 575.40 | 587.45 | 587.45 | 0.39% | 121,073 |
| Oct 13, 2026 | 582.35 | 592.40 | 555.00 | 585.15 | 585.15 | 0.28% | 194,915 |
| Oct 12, 2026 | 586.10 | 594.65 | 580.20 | 583.50 | 583.50 | -0.13% | 75,410 |
| Oct 9, 2026 | 608.00 | 610.65 | 582.20 | 584.25 | 584.25 | -4.40% | 193,889 |
| Oct 8, 2026 | 637.50 | 638.05 | 604.15 | 611.15 | 611.15 | -4.12% | 201,976 |
| Oct 7, 2026 | 639.05 | 641.50 | 630.55 | 637.40 | 637.40 | -0.59% | 113,963 |
| Oct 6, 2026 | 640.95 | 648.70 | 634.45 | 641.20 | 641.20 | 0.94% | 264,177 |
| Oct 5, 2026 | 626.00 | 662.85 | 626.00 | 635.20 | 635.20 | 3.02% | 1,507,421 |
| Oct 1, 2026 | 582.40 | 620.00 | 574.80 | 616.55 | 616.55 | 5.86% | 1,005,993 |
| Sep 30, 2026 | 589.70 | 597.00 | 578.65 | 582.40 | 582.40 | -0.24% | 193,834 |
| Sep 29, 2026 | 568.20 | 590.00 | 564.60 | 583.80 | 583.80 | 2.75% | 258,622 |
| Sep 28, 2026 | 577.40 | 584.00 | 559.75 | 568.20 | 568.20 | -0.32% | 244,145 |
| Sep 25, 2026 | 548.40 | 576.00 | 548.40 | 570.00 | 570.00 | 3.94% | 292,137 |
| Sep 24, 2026 | 559.75 | 559.75 | 538.30 | 548.40 | 548.40 | -1.83% | 133,797 |
| Sep 23, 2026 | 569.80 | 578.20 | 550.65 | 558.65 | 558.65 | -0.73% | 243,033 |
| Sep 22, 2026 | 550.10 | 571.80 | 545.85 | 562.75 | 562.75 | 2.30% | 812,222 |
| Sep 21, 2026 | 555.00 | 562.45 | 547.55 | 550.10 | 550.10 | -0.84% | 121,420 |
| Sep 18, 2026 | 561.00 | 564.80 | 552.65 | 554.75 | 554.75 | -0.51% | 145,032 |
| Sep 17, 2026 | 525.00 | 560.00 | 521.55 | 557.60 | 557.60 | 6.05% | 326,151 |
| Sep 16, 2026 | 515.00 | 528.00 | 500.10 | 525.80 | 525.80 | 1.93% | 107,130 |
| Sep 15, 2026 | 535.10 | 555.00 | 513.00 | 515.85 | 515.85 | -3.11% | 217,043 |
| Sep 11, 2026 | 531.00 | 538.80 | 524.10 | 532.40 | 532.40 | -0.81% | 107,590 |
| Sep 10, 2026 | 529.00 | 547.45 | 527.90 | 536.75 | 536.75 | 1.78% | 205,735 |
| Sep 9, 2026 | 529.70 | 538.50 | 525.00 | 527.35 | 527.35 | -0.73% | 184,999 |
| Sep 8, 2026 | 527.65 | 536.90 | 509.10 | 531.25 | 531.25 | 0.77% | 272,615 |
| Sep 7, 2026 | 560.65 | 564.00 | 521.95 | 527.20 | 527.20 | -5.97% | 336,077 |
| Sep 4, 2026 | 563.60 | 574.30 | 555.20 | 560.65 | 560.65 | -0.03% | 342,804 |
| Sep 3, 2026 | 545.00 | 566.75 | 537.85 | 560.80 | 560.80 | 4.80% | 554,324 |
| Sep 2, 2026 | 570.20 | 577.50 | 532.30 | 535.10 | 535.10 | -6.16% | 400,073 |
| Sep 1, 2026 | 563.80 | 576.15 | 555.05 | 570.20 | 570.20 | 1.15% | 411,062 |
| Aug 31, 2026 | 585.95 | 593.65 | 557.55 | 563.70 | 563.70 | -4.76% | 464,912 |