Ram Ratna Wires Limited (NSE:RAMRAT)
India · Delayed Price · Currency is INR 533.25
-3.50 (-0.65%)
Sep 11, 2026, 3:30 PM IST
NSE:RAMRAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 570.50 | 602.45 | 562.10 | 591.90 | 591.90 | 3.92% | 1,319,098 |
| Aug 27, 2026 | 528.35 | 580.50 | 526.00 | 569.60 | 569.60 | 8.76% | 3,785,377 |
| Aug 26, 2026 | 490.00 | 527.20 | 489.55 | 523.70 | 523.70 | 6.98% | 724,064 |
| Aug 25, 2026 | 481.85 | 491.90 | 477.10 | 489.55 | 489.55 | 0.76% | 147,204 |
| Aug 24, 2026 | 476.50 | 491.90 | 475.00 | 485.85 | 485.85 | 1.78% | 104,030 |
| Aug 21, 2026 | 488.50 | 493.55 | 475.00 | 477.35 | 477.35 | -1.88% | 162,109 |
| Aug 20, 2026 | 487.00 | 493.85 | 480.55 | 486.50 | 486.50 | 0.38% | 141,890 |
| Aug 19, 2026 | 472.70 | 492.00 | 471.50 | 484.65 | 484.65 | 2.54% | 276,330 |
| Aug 18, 2026 | 467.50 | 478.55 | 451.80 | 472.65 | 472.65 | 1.10% | 158,012 |
| Aug 17, 2026 | 479.75 | 479.75 | 460.15 | 467.50 | 467.50 | -1.59% | 106,827 |
| Aug 14, 2026 | 473.80 | 478.85 | 469.00 | 475.05 | 475.05 | 0.78% | 138,081 |
| Aug 13, 2026 | 479.80 | 484.80 | 470.20 | 471.35 | 471.35 | -0.55% | 373,346 |
| Aug 12, 2026 | 454.80 | 476.85 | 449.80 | 473.95 | 473.95 | 5.44% | 777,143 |
| Aug 11, 2026 | 456.50 | 456.50 | 446.00 | 449.50 | 449.50 | -1.81% | 114,044 |
| Aug 10, 2026 | 464.00 | 471.00 | 455.00 | 457.80 | 457.80 | -0.82% | 119,458 |
| Aug 7, 2026 | 471.00 | 471.00 | 456.00 | 461.60 | 461.60 | -1.19% | 202,998 |
| Aug 6, 2026 | 438.00 | 470.00 | 436.95 | 467.15 | 467.15 | 6.94% | 941,695 |
| Aug 5, 2026 | 429.30 | 449.00 | 428.50 | 436.85 | 436.85 | 1.77% | 261,980 |
| Aug 4, 2026 | 438.00 | 438.00 | 418.10 | 429.25 | 429.25 | -0.16% | 194,310 |
| Aug 3, 2026 | 439.00 | 444.45 | 424.00 | 429.95 | 429.95 | -4.14% | 339,219 |
| Jul 31, 2026 | 463.00 | 468.95 | 422.15 | 448.50 | 448.50 | -2.55% | 559,386 |
| Jul 30, 2026 | 456.50 | 462.60 | 450.10 | 460.25 | 460.25 | 0.82% | 232,210 |
| Jul 29, 2026 | 437.95 | 462.95 | 430.55 | 456.50 | 456.50 | 4.69% | 709,520 |
| Jul 28, 2026 | 422.00 | 443.20 | 405.10 | 436.05 | 436.05 | 2.53% | 802,852 |
| Jul 27, 2026 | 414.15 | 429.90 | 414.15 | 425.30 | 425.30 | 2.70% | 105,248 |
| Jul 24, 2026 | 407.95 | 416.00 | 401.35 | 414.10 | 414.10 | 1.51% | 47,043 |
| Jul 23, 2026 | 414.55 | 415.90 | 405.10 | 407.95 | 407.95 | -2.08% | 37,607 |
| Jul 22, 2026 | 421.20 | 423.05 | 412.30 | 416.60 | 416.60 | -0.39% | 63,764 |
| Jul 21, 2026 | 425.70 | 428.95 | 420.05 | 420.75 | 418.25 | -1.16% | 66,329 |
| Jul 20, 2026 | 410.75 | 428.10 | 406.05 | 425.70 | 423.17 | 3.64% | 193,832 |
| Jul 17, 2026 | 435.90 | 447.40 | 409.00 | 410.75 | 408.31 | -3.07% | 392,531 |
| Jul 16, 2026 | 423.15 | 426.30 | 418.00 | 423.75 | 421.23 | 1.10% | 59,523 |
| Jul 15, 2026 | 421.00 | 427.30 | 416.50 | 419.15 | 416.66 | -0.01% | 37,209 |
| Jul 14, 2026 | 424.00 | 430.00 | 416.95 | 419.20 | 416.71 | -1.12% | 96,757 |
| Jul 13, 2026 | 416.90 | 432.30 | 406.60 | 423.95 | 421.43 | 1.17% | 168,421 |
| Jul 10, 2026 | 418.00 | 425.90 | 411.05 | 419.05 | 416.56 | 1.71% | 204,458 |
| Jul 9, 2026 | 414.00 | 421.00 | 410.15 | 412.00 | 409.55 | -0.18% | 102,766 |
| Jul 8, 2026 | 401.10 | 423.40 | 400.75 | 412.75 | 410.30 | 2.15% | 316,854 |
| Jul 7, 2026 | 411.40 | 413.65 | 403.00 | 404.05 | 401.65 | -1.28% | 91,027 |
| Jul 6, 2026 | 395.60 | 414.90 | 393.65 | 409.30 | 406.87 | 3.46% | 162,807 |