Ram Ratna Wires Limited RAMRAT
NSE · India · Producer Manufacturing
INR 617.00+34.60 (+5.94%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 616.55 | +5.86% | INR 582.40 | INR 620.00 | INR 574.80 | 1.01M |
| 2026-09-30 | INR 582.40 | -0.24% | INR 589.70 | INR 597.00 | INR 578.65 | 193.83K |
| 2026-09-29 | INR 583.80 | +2.75% | INR 568.20 | INR 590.00 | INR 564.60 | 258.62K |
| 2026-09-28 | INR 568.20 | -0.32% | INR 577.40 | INR 584.00 | INR 559.75 |
| 244.15K |
| 2026-09-25 | INR 570.00 | +3.94% | INR 548.40 | INR 576.00 | INR 548.40 | 292.14K |
| 2026-09-24 | INR 548.40 | -1.83% | INR 559.75 | INR 559.75 | INR 538.30 | 133.80K |
| 2026-09-23 | INR 558.65 | -0.73% | INR 569.80 | INR 578.20 | INR 550.65 | 243.03K |
| 2026-09-22 | INR 562.75 | +2.30% | INR 550.10 | INR 571.80 | INR 545.85 | 812.22K |
| 2026-09-21 | INR 550.10 | -0.84% | INR 555.00 | INR 562.45 | INR 547.55 | 121.42K |
| 2026-09-18 | INR 554.75 | -0.51% | INR 561.00 | INR 564.80 | INR 552.65 | 145.03K |
| 2026-09-17 | INR 557.60 | +6.05% | INR 525.00 | INR 560.00 | INR 521.55 | 326.15K |
| 2026-09-16 | INR 525.80 | +1.93% | INR 515.00 | INR 528.00 | INR 500.10 | 107.13K |
| 2026-09-15 | INR 515.85 | -3.11% | INR 535.10 | INR 555.00 | INR 513.00 | 217.04K |
| 2026-09-11 | INR 532.40 | -0.81% | INR 531.00 | INR 538.80 | INR 524.10 | 107.59K |
| 2026-09-10 | INR 536.75 | +1.78% | INR 529.00 | INR 547.45 | INR 527.90 | 205.74K |
| 2026-09-09 | INR 527.35 | -0.73% | INR 529.70 | INR 538.50 | INR 525.00 | 185.00K |
| 2026-09-08 | INR 531.25 | +0.77% | INR 527.65 | INR 536.90 | INR 509.10 | 272.62K |
| 2026-09-07 | INR 527.20 | -5.97% | INR 560.65 | INR 564.00 | INR 521.95 | 336.08K |
| 2026-09-04 | INR 560.65 | -0.03% | INR 563.60 | INR 574.30 | INR 555.20 | 342.80K |
| 2026-09-03 | INR 560.80 | +4.80% | INR 545.00 | INR 566.75 | INR 537.85 | 554.32K |
| 2026-09-02 | INR 535.10 | -6.16% | INR 570.20 | INR 577.50 | INR 532.30 | 400.07K |
| 2026-09-01 | INR 570.20 | +1.15% | INR 563.80 | INR 576.15 | INR 555.05 | 411.06K |
| 2026-08-31 | INR 563.70 | -4.76% | INR 585.95 | INR 593.65 | INR 557.55 | 464.91K |
| 2026-08-28 | INR 591.90 | +3.92% | INR 570.50 | INR 602.45 | INR 562.10 | 1.32M |
| 2026-08-27 | INR 569.60 | +8.76% | INR 528.35 | INR 580.50 | INR 526.00 | 3.79M |
| 2026-08-26 | INR 523.70 | +6.98% | INR 490.00 | INR 527.20 | INR 489.55 | 724.06K |
| 2026-08-25 | INR 489.55 | +0.76% | INR 481.85 | INR 491.90 | INR 477.10 | 147.20K |
| 2026-08-24 | INR 485.85 | +1.78% | INR 476.50 | INR 491.90 | INR 475.00 | 104.03K |
| 2026-08-21 | INR 477.35 | -1.88% | INR 488.50 | INR 493.55 | INR 475.00 | 162.11K |
| 2026-08-20 | INR 486.50 | +0.38% | INR 487.00 | INR 493.85 | INR 480.55 | 141.89K |
| 2026-08-19 | INR 484.65 | +2.54% | INR 472.70 | INR 492.00 | INR 471.50 | 276.33K |
| 2026-08-18 | INR 472.65 | +1.10% | INR 467.50 | INR 478.55 | INR 451.80 | 158.01K |
| 2026-08-17 | INR 467.50 | -1.59% | INR 479.75 | INR 479.75 | INR 460.15 | 106.83K |
| 2026-08-14 | INR 475.05 | +0.78% | INR 473.80 | INR 478.85 | INR 469.00 | 138.08K |
| 2026-08-13 | INR 471.35 | -0.55% | INR 479.80 | INR 484.80 | INR 470.20 | 373.35K |
| 2026-08-12 | INR 473.95 | +5.44% | INR 454.80 | INR 476.85 | INR 449.80 | 777.14K |
| 2026-08-11 | INR 449.50 | -1.81% | INR 456.50 | INR 456.50 | INR 446.00 | 114.04K |
| 2026-08-10 | INR 457.80 | -0.82% | INR 464.00 | INR 471.00 | INR 455.00 | 119.46K |
| 2026-08-07 | INR 461.60 | -1.19% | INR 471.00 | INR 471.00 | INR 456.00 | 203.00K |
| 2026-08-06 | INR 467.15 | +6.94% | INR 438.00 | INR 470.00 | INR 436.95 | 941.70K |
| 2026-08-05 | INR 436.85 | +1.77% | INR 429.30 | INR 449.00 | INR 428.50 | 261.98K |
| 2026-08-04 | INR 429.25 | -0.16% | INR 438.00 | INR 438.00 | INR 418.10 | 194.31K |
| 2026-08-03 | INR 429.95 | -4.14% | INR 439.00 | INR 444.45 | INR 424.00 | 339.22K |
| 2026-07-31 | INR 448.50 | -2.55% | INR 463.00 | INR 468.95 | INR 422.15 | 559.39K |
| 2026-07-30 | INR 460.25 | +0.82% | INR 456.50 | INR 462.60 | INR 450.10 | 232.21K |
| 2026-07-29 | INR 456.50 | +4.69% | INR 437.95 | INR 462.95 | INR 430.55 | 709.52K |
| 2026-07-28 | INR 436.05 | +2.53% | INR 422.00 | INR 443.20 | INR 405.10 | 802.85K |
| 2026-07-27 | INR 425.30 | +2.70% | INR 414.15 | INR 429.90 | INR 414.15 | 105.25K |
| 2026-07-24 | INR 414.10 | +1.51% | INR 407.95 | INR 416.00 | INR 401.35 | 47.04K |
| 2026-07-23 | INR 407.95 | -2.08% | INR 414.55 | INR 415.90 | INR 405.10 | 37.61K |
| 2026-07-22 | INR 416.60 | -0.99% | INR 421.20 | INR 423.05 | INR 412.30 | 63.76K |
| 2026-07-21 | INR 420.75 | -1.16% | INR 425.70 | INR 428.95 | INR 420.05 | 66.33K |
| 2026-07-20 | INR 425.70 | +3.64% | INR 410.75 | INR 428.10 | INR 406.05 | 193.83K |
| 2026-07-17 | INR 410.75 | -3.07% | INR 435.90 | INR 447.40 | INR 409.00 | 392.53K |
| 2026-07-16 | INR 423.75 | +1.10% | INR 423.15 | INR 426.30 | INR 418.00 | 59.52K |
| 2026-07-15 | INR 419.15 | -0.01% | INR 421.00 | INR 427.30 | INR 416.50 | 37.21K |
| 2026-07-14 | INR 419.20 | -1.12% | INR 424.00 | INR 430.00 | INR 416.95 | 96.76K |
| 2026-07-13 | INR 423.95 | +1.17% | INR 416.90 | INR 432.30 | INR 406.60 | 168.42K |
| 2026-07-10 | INR 419.05 | +1.71% | INR 418.00 | INR 425.90 | INR 411.05 | 204.46K |
| 2026-07-09 | INR 412.00 | -0.18% | INR 414.00 | INR 421.00 | INR 410.15 | 102.77K |
| 2026-07-08 | INR 412.75 | +2.15% | INR 401.10 | INR 423.40 | INR 400.75 | 316.85K |
| 2026-07-07 | INR 404.05 | -1.28% | INR 411.40 | INR 413.65 | INR 403.00 | 91.03K |
| 2026-07-06 | INR 409.30 | +3.46% | INR 395.60 | INR 414.90 | INR 393.65 | 162.81K |
| 2026-07-03 | INR 395.60 | -3.18% | INR 410.60 | INR 411.40 | INR 395.00 | 115.71K |
| 2026-07-02 | INR 408.60 | +0.50% | INR 406.50 | INR 410.10 | INR 401.90 | 65.75K |
| 2026-07-01 | INR 406.55 | -0.09% | INR 408.00 | INR 417.80 | INR 403.20 | 142.52K |
| 2026-06-30 | INR 406.90 | +0.56% | INR 404.65 | INR 412.10 | INR 390.60 | 138.28K |
| 2026-06-29 | INR 404.65 | +0.06% | INR 408.90 | INR 409.95 | INR 402.20 | 104.16K |
| 2026-06-26 | INR 404.40 | 0.00% | INR 404.40 | INR 404.40 | INR 404.40 | 0 |
| 2026-06-25 | INR 404.40 | -3.27% | INR 420.20 | INR 420.20 | INR 402.00 | 222.43K |
| 2026-06-24 | INR 418.05 | -1.28% | INR 424.00 | INR 425.20 | INR 412.15 | 125.48K |
| 2026-06-23 | INR 423.45 | -0.22% | INR 428.45 | INR 434.90 | INR 419.85 | 275.21K |
| 2026-06-22 | INR 424.40 | +4.24% | INR 409.00 | INR 429.00 | INR 408.00 | 303.39K |
| 2026-06-19 | INR 407.15 | -0.26% | INR 405.25 | INR 410.00 | INR 400.10 | 124.65K |
| 2026-06-18 | INR 408.20 | +1.61% | INR 402.20 | INR 414.00 | INR 395.00 | 223.93K |
| 2026-06-17 | INR 401.75 | +1.73% | INR 396.00 | INR 403.00 | INR 392.45 | 143.55K |
| 2026-06-16 | INR 394.90 | +3.87% | INR 379.85 | INR 398.00 | INR 379.85 | 173.84K |
| 2026-06-15 | INR 380.20 | +0.26% | INR 388.60 | INR 391.80 | INR 379.00 | 100.44K |
| 2026-06-12 | INR 379.20 | +3.38% | INR 372.55 | INR 383.00 | INR 368.80 | 112.23K |
| 2026-06-11 | INR 366.80 | +2.00% | INR 354.00 | INR 374.95 | INR 354.00 | 212.09K |
| 2026-06-10 | INR 359.60 | -2.28% | INR 368.00 | INR 373.50 | INR 358.00 | 125.33K |
| 2026-06-09 | INR 368.00 | -1.51% | INR 373.50 | INR 380.35 | INR 365.75 | 174.18K |
| 2026-06-08 | INR 373.65 | -4.56% | INR 388.70 | INR 389.70 | INR 372.00 | 164.13K |
| 2026-06-05 | INR 391.50 | -2.61% | INR 403.40 | INR 406.15 | INR 386.75 | 191.78K |
| 2026-06-04 | INR 402.00 | +0.46% | INR 401.95 | INR 413.50 | INR 398.80 | 226.53K |
| 2026-06-03 | INR 400.15 | +1.07% | INR 398.90 | INR 402.80 | INR 388.80 | 197.32K |
| 2026-06-02 | INR 395.90 | -1.09% | INR 397.90 | INR 407.00 | INR 391.25 | 337.37K |
| 2026-06-01 | INR 400.25 | -5.93% | INR 425.20 | INR 427.15 | INR 396.95 | 744.94K |
| 2026-05-29 | INR 425.50 | -8.47% | INR 469.00 | INR 473.50 | INR 421.90 | 638.59K |
| 2026-05-28 | INR 464.85 | 0.00% | INR 464.85 | INR 464.85 | INR 464.85 | 0 |