Ram Ratna Wires Limited (BOM:522281)
India
· Delayed Price · Currency is INR 351.65
+3.25 (0.93%)
At close: Mar 6, 2026
Ram Ratna Wires Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 346.00 | 349.30 | 334.25 | 340.20 | 340.20 | -3.26% | 4,521 |
| Mar 6, 2026 | 352.05 | 355.25 | 347.60 | 351.65 | 351.65 | 0.93% | 5,278 |
| Mar 5, 2026 | 349.50 | 350.00 | 332.00 | 348.40 | 348.40 | 5.48% | 10,568 |
| Mar 4, 2026 | 334.45 | 335.80 | 320.70 | 330.30 | 330.30 | 0.50% | 6,571 |
| Mar 2, 2026 | 314.25 | 332.00 | 304.60 | 328.65 | 328.65 | 2.40% | 12,812 |
| Feb 27, 2026 | 319.25 | 322.30 | 319.00 | 320.95 | 320.95 | 0.47% | 781 |
| Feb 26, 2026 | 318.50 | 319.80 | 311.95 | 319.45 | 319.45 | 0.42% | 838 |
| Feb 25, 2026 | 320.70 | 320.70 | 315.80 | 318.10 | 318.10 | -0.28% | 967 |
| Feb 24, 2026 | 333.00 | 333.00 | 319.00 | 319.00 | 319.00 | 0.16% | 692 |
| Feb 23, 2026 | 320.00 | 325.30 | 318.05 | 318.50 | 318.50 | -0.47% | 1,039 |
| Feb 20, 2026 | 312.00 | 321.05 | 312.00 | 320.00 | 320.00 | 0.11% | 1,200 |
| Feb 19, 2026 | 316.00 | 324.85 | 313.25 | 319.65 | 319.65 | 0.41% | 2,709 |
| Feb 18, 2026 | 317.75 | 320.15 | 315.35 | 318.35 | 318.35 | 1.18% | 1,292 |
| Feb 17, 2026 | 314.90 | 320.00 | 310.35 | 314.65 | 314.65 | -0.80% | 1,823 |
| Feb 16, 2026 | 312.05 | 318.55 | 304.00 | 317.20 | 317.20 | 1.55% | 2,454 |
| Feb 13, 2026 | 327.80 | 327.80 | 311.60 | 312.35 | 312.35 | -3.28% | 1,673 |
| Feb 12, 2026 | 322.90 | 326.75 | 317.30 | 322.95 | 322.95 | 1.75% | 3,145 |
| Feb 11, 2026 | 320.00 | 324.75 | 312.95 | 317.40 | 317.40 | -2.11% | 10,292 |
| Feb 10, 2026 | 335.95 | 338.75 | 322.00 | 324.25 | 324.25 | 0.59% | 26,535 |
| Feb 9, 2026 | 321.05 | 332.85 | 312.80 | 322.35 | 322.35 | 8.66% | 217,593 |
| Feb 6, 2026 | 321.00 | 321.00 | 296.40 | 296.65 | 296.65 | 0.36% | 1,040 |
| Feb 5, 2026 | 303.50 | 303.50 | 295.00 | 295.60 | 295.60 | -0.17% | 1,164 |
| Feb 4, 2026 | 305.40 | 305.40 | 294.00 | 296.10 | 296.10 | 1.37% | 1,609 |
| Feb 3, 2026 | 292.85 | 294.90 | 285.20 | 292.10 | 292.10 | 2.65% | 2,278 |
| Feb 2, 2026 | 287.55 | 290.10 | 280.95 | 284.55 | 284.55 | -0.45% | 866 |
| Feb 1, 2026 | 293.55 | 297.45 | 285.30 | 285.85 | 285.85 | -3.27% | 1,364 |
| Jan 30, 2026 | 286.25 | 297.65 | 286.25 | 295.50 | 295.50 | 2.18% | 660 |
| Jan 29, 2026 | 286.40 | 293.70 | 285.10 | 289.20 | 289.20 | 1.63% | 1,116 |
| Jan 28, 2026 | 294.95 | 294.95 | 282.80 | 284.55 | 284.55 | 0.49% | 209 |
| Jan 27, 2026 | 300.90 | 300.90 | 281.25 | 283.15 | 283.15 | -3.56% | 2,589 |
| Jan 23, 2026 | 293.40 | 294.70 | 286.90 | 293.60 | 293.60 | -1.86% | 494 |
| Jan 22, 2026 | 286.55 | 300.00 | 285.00 | 299.15 | 299.15 | 5.93% | 798 |
| Jan 21, 2026 | 275.55 | 282.95 | 274.35 | 282.40 | 282.40 | 1.80% | 1,030 |
| Jan 20, 2026 | 287.00 | 290.30 | 269.10 | 277.40 | 277.40 | -5.00% | 2,765 |
| Jan 19, 2026 | 292.00 | 294.75 | 286.30 | 292.00 | 292.00 | -1.35% | 2,008 |
| Jan 16, 2026 | 292.00 | 300.00 | 292.00 | 296.00 | 296.00 | -0.59% | 1,876 |
| Jan 14, 2026 | 297.35 | 299.65 | 293.05 | 297.75 | 297.75 | -0.10% | 1,624 |
| Jan 13, 2026 | 297.85 | 301.00 | 294.15 | 298.05 | 298.05 | -0.37% | 982 |
| Jan 12, 2026 | 305.00 | 305.00 | 285.10 | 299.15 | 299.15 | 2.13% | 3,402 |
| Jan 9, 2026 | 300.00 | 300.55 | 292.00 | 292.90 | 292.90 | -3.38% | 2,505 |
| Jan 8, 2026 | 308.40 | 309.20 | 301.15 | 303.15 | 303.15 | -1.97% | 789 |
| Jan 7, 2026 | 304.00 | 309.85 | 304.00 | 309.25 | 309.25 | -0.06% | 545 |
| Jan 6, 2026 | 300.00 | 313.15 | 300.00 | 309.45 | 309.45 | 1.33% | 4,763 |
| Jan 5, 2026 | 311.55 | 312.20 | 304.90 | 305.40 | 305.40 | -2.02% | 5,203 |
| Jan 2, 2026 | 312.60 | 314.40 | 310.85 | 311.70 | 311.70 | 0.86% | 1,700 |
| Jan 1, 2026 | 305.00 | 315.00 | 305.00 | 309.05 | 309.05 | 0.49% | 1,002 |
| Dec 31, 2025 | 317.05 | 320.00 | 305.40 | 307.55 | 307.55 | -4.16% | 7,909 |
| Dec 30, 2025 | 322.30 | 324.95 | 317.80 | 320.90 | 320.90 | -1.43% | 4,444 |
| Dec 29, 2025 | 320.60 | 344.90 | 317.30 | 325.55 | 325.55 | 1.53% | 20,257 |
| Dec 26, 2025 | 319.80 | 329.00 | 318.05 | 320.65 | 320.65 | 0.33% | 7,532 |
| Dec 24, 2025 | 327.00 | 330.00 | 317.60 | 319.60 | 319.60 | -0.69% | 15,314 |
| Dec 23, 2025 | 323.40 | 329.60 | 307.00 | 321.83 | 321.83 | 2.34% | 14,112 |
| Dec 22, 2025 | 310.50 | 319.88 | 310.50 | 314.48 | 314.48 | 2.56% | 11,734 |
| Dec 19, 2025 | 305.50 | 308.10 | 304.53 | 306.63 | 306.63 | 0.37% | 858 |
| Dec 18, 2025 | 304.10 | 305.50 | 302.28 | 305.50 | 305.50 | 0.34% | 776 |
| Dec 17, 2025 | 307.75 | 307.75 | 303.55 | 304.48 | 304.48 | -1.00% | 838 |
| Dec 16, 2025 | 307.50 | 309.15 | 305.88 | 307.55 | 307.55 | 0.41% | 684 |
| Dec 15, 2025 | 307.43 | 310.23 | 304.35 | 306.30 | 306.30 | -0.54% | 7,082 |
| Dec 12, 2025 | 307.33 | 308.00 | 305.90 | 307.95 | 307.95 | 0.74% | 516 |
| Dec 11, 2025 | 304.63 | 307.68 | 300.95 | 305.68 | 305.68 | 0.12% | 1,546 |
| Dec 10, 2025 | 311.03 | 311.03 | 305.05 | 305.30 | 305.30 | -0.45% | 726 |
| Dec 9, 2025 | 301.30 | 309.45 | 299.40 | 306.68 | 306.68 | 0.53% | 1,032 |
| Dec 8, 2025 | 305.30 | 308.33 | 301.50 | 305.05 | 305.05 | -0.46% | 2,668 |
| Dec 5, 2025 | 309.48 | 309.85 | 304.15 | 306.48 | 306.48 | -0.25% | 2,802 |
| Dec 4, 2025 | 304.75 | 307.25 | 303.75 | 307.25 | 307.25 | 0.59% | 12 |
| Dec 3, 2025 | 303.75 | 306.50 | 302.45 | 305.45 | 305.45 | 0.59% | 1,026 |
| Dec 2, 2025 | 302.88 | 307.65 | 302.85 | 303.65 | 303.65 | -0.23% | 1,552 |
| Dec 1, 2025 | 309.48 | 309.48 | 303.90 | 304.35 | 304.35 | -0.91% | 2,990 |
| Nov 28, 2025 | 308.00 | 310.60 | 303.80 | 307.15 | 307.15 | 0.13% | 2,510 |
| Nov 27, 2025 | 311.28 | 311.28 | 304.05 | 306.75 | 306.75 | 0.25% | 1,286 |
| Nov 26, 2025 | 304.65 | 307.80 | 302.90 | 306.00 | 306.00 | 1.30% | 1,088 |
| Nov 25, 2025 | 301.40 | 305.43 | 299.68 | 302.08 | 302.08 | 1.44% | 1,166 |
| Nov 24, 2025 | 304.60 | 306.00 | 295.00 | 297.80 | 297.80 | -1.90% | 4,252 |
| Nov 21, 2025 | 306.00 | 306.50 | 298.48 | 303.58 | 303.58 | -0.87% | 2,734 |
| Nov 20, 2025 | 311.03 | 313.45 | 305.25 | 306.25 | 306.25 | - | 3,980 |
| Nov 19, 2025 | 307.83 | 316.55 | 303.50 | 306.25 | 306.25 | -1.97% | 6,948 |
| Nov 18, 2025 | 310.85 | 316.93 | 309.23 | 312.40 | 312.40 | -0.26% | 4,044 |
| Nov 17, 2025 | 339.98 | 339.98 | 310.10 | 313.23 | 313.23 | -1.56% | 10,714 |
| Nov 14, 2025 | 317.98 | 322.50 | 316.00 | 318.18 | 318.18 | 0.82% | 8,248 |
| Nov 13, 2025 | 322.98 | 330.35 | 312.15 | 315.58 | 315.58 | -1.44% | 10,374 |
| Nov 12, 2025 | 327.93 | 332.50 | 316.00 | 320.18 | 320.18 | -0.51% | 12,118 |
| Nov 11, 2025 | 315.73 | 328.20 | 311.50 | 321.83 | 321.83 | 3.97% | 26,736 |
| Nov 10, 2025 | 318.98 | 335.48 | 307.60 | 309.53 | 309.53 | 1.11% | 59,768 |
| Nov 7, 2025 | 308.28 | 310.15 | 305.05 | 306.13 | 306.13 | -0.83% | 492 |
| Nov 6, 2025 | 311.28 | 311.65 | 307.60 | 308.70 | 308.70 | -1.29% | 572 |
| Nov 4, 2025 | 312.40 | 316.05 | 308.48 | 312.73 | 312.73 | 0.85% | 2,398 |
| Nov 3, 2025 | 309.88 | 313.05 | 309.88 | 310.10 | 310.10 | -0.35% | 218 |
| Oct 31, 2025 | 311.50 | 313.43 | 309.00 | 311.20 | 311.20 | -0.32% | 1,324 |
| Oct 30, 2025 | 322.75 | 322.75 | 311.20 | 312.20 | 312.20 | -1.04% | 2,860 |
| Oct 29, 2025 | 316.60 | 318.60 | 313.18 | 315.48 | 315.48 | 0.30% | 518 |
| Oct 28, 2025 | 313.20 | 315.25 | 311.95 | 314.53 | 314.53 | 0.95% | 1,894 |
| Oct 27, 2025 | 312.15 | 320.68 | 310.15 | 311.55 | 311.55 | -0.08% | 1,856 |
| Oct 24, 2025 | 313.05 | 313.05 | 309.00 | 311.80 | 311.80 | -0.71% | 1,692 |
| Oct 23, 2025 | 323.50 | 323.50 | 313.48 | 314.03 | 314.03 | -0.95% | 732 |
| Oct 21, 2025 | 325.00 | 325.00 | 314.30 | 317.03 | 317.03 | -0.22% | 2,694 |
| Oct 20, 2025 | 319.50 | 321.63 | 303.53 | 317.73 | 317.73 | 3.55% | 3,942 |
| Oct 17, 2025 | 311.23 | 311.50 | 305.25 | 306.83 | 306.83 | -0.98% | 3,686 |
| Oct 16, 2025 | 316.43 | 316.43 | 308.15 | 309.85 | 309.85 | 0.36% | 628 |
| Oct 15, 2025 | 311.33 | 312.90 | 306.88 | 308.73 | 308.73 | -0.04% | 614 |
| Oct 14, 2025 | 313.48 | 316.55 | 308.28 | 308.85 | 308.85 | -1.10% | 2,348 |