Want to see IN:RAMRAT full AI Analyst Report?
Ram Ratna Wires Limited (RAMRAT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 531.45 | 545.80 | 501.10 | 507.25 | 507.25 | -8.74% | 42,215 | 2.05 |
| Oct 29, 2026 | 553.65 | 560.15 | 541.15 | 555.80 | 555.80 | +1.53% | 7,592 | 0.37 |
| Oct 28, 2026 | 542.40 | 549.55 | 540.55 | 547.40 | 547.40 | +1.17% | 5,509 | 0.26 |
| Oct 27, 2026 | 544.40 | 552.15 | 537.95 | 541.05 | 541.05 | +0.80% | 7,919 | 0.37 |
| Oct 26, 2026 | 537.50 | 543.65 | 524.10 | 536.75 | 536.75 | +0.71% | 6,201 | 0.29 |
| Oct 23, 2026 | 540.85 | 540.85 | 507.60 | 532.95 | 532.95 | -1.46% | 9,330 | 0.43 |
| Oct 22, 2026 | 558.80 | 564.90 | 536.00 | 540.85 | 540.85 | -3.24% | 8,519 | 0.39 |
| Oct 21, 2026 | 565.95 | 575.20 | 555.75 | 558.95 | 558.95 | +0.10% | 8,507 | 0.39 |
| Oct 20, 2026 | 558.40 | 583.35 | 554.60 | 558.40 | 558.40 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 563.55 | 583.35 | 554.60 | 558.40 | 558.40 | -2.36% | 8,108 | 0.37 |
| Oct 16, 2026 | 579.00 | 586.00 | 565.55 | 571.90 | 571.90 | +1.31% | 6,028 | 0.28 |
| Oct 15, 2026 | 581.55 | 584.05 | 559.05 | 564.50 | 564.50 | -3.89% | 8,332 | 0.38 |
| Oct 14, 2026 | 581.00 | 595.60 | 578.20 | 587.35 | 587.35 | +0.54% | 7,609 | 0.34 |
| Oct 13, 2026 | 578.90 | 587.65 | 555.00 | 584.20 | 584.20 | +0.03% | 24,503 | 1.12 |
| Oct 12, 2026 | 584.30 | 594.50 | 580.10 | 584.00 | 584.00 | -0.08% | 10,253 | 0.47 |
| Oct 09, 2026 | 613.40 | 613.40 | 582.40 | 584.45 | 584.45 | -4.59% | 29,937 | 1.40 |
| Oct 08, 2026 | 636.05 | 636.05 | 606.95 | 612.55 | 612.55 | -3.99% | 19,013 | 0.89 |
| Oct 07, 2026 | 639.80 | 641.10 | 630.65 | 638.00 | 638.00 | -0.43% | 14,756 | 0.70 |
| Oct 06, 2026 | 638.60 | 647.00 | 634.65 | 640.75 | 640.75 | +0.87% | 28,751 | 1.38 |
| Oct 05, 2026 | 633.65 | 662.45 | 626.55 | 635.25 | 635.25 | +2.97% | 90,545 | 4.57 |
| Oct 02, 2026 | 616.90 | 620.30 | 574.80 | 616.90 | 616.90 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 580.05 | 620.30 | 574.80 | 616.90 | 616.90 | +5.85% | 75,246 | 3.97 |
| Sep 30, 2026 | 585.00 | 596.70 | 578.95 | 582.80 | 582.80 | -0.21% | 13,942 | 0.73 |
| Sep 29, 2026 | 565.05 | 589.10 | 564.55 | 584.00 | 584.00 | +2.68% | 25,578 | 1.36 |
| Sep 28, 2026 | 578.40 | 582.80 | 559.70 | 568.75 | 568.75 | -0.20% | 15,817 | 0.85 |
| Sep 25, 2026 | 549.00 | 575.80 | 549.00 | 569.90 | 569.90 | +3.83% | 11,964 | 0.64 |
| Sep 24, 2026 | 558.65 | 558.65 | 539.40 | 548.90 | 548.90 | -1.76% | 10,466 | 0.56 |
| Sep 23, 2026 | 563.00 | 577.20 | 550.85 | 558.75 | 558.75 | -1.25% | 15,098 | 0.83 |
| Sep 22, 2026 | 550.10 | 570.00 | 546.90 | 565.80 | 565.80 | +3.06% | 13,484 | 0.73 |
| Sep 21, 2026 | 566.70 | 566.70 | 547.35 | 549.00 | 549.00 | -1.01% | 9,086 | 0.50 |
| Sep 18, 2026 | 561.80 | 564.00 | 552.75 | 554.60 | 554.60 | -0.71% | 12,968 | 0.71 |
| Sep 17, 2026 | 521.35 | 559.15 | 521.35 | 558.55 | 558.55 | +5.93% | 29,801 | 1.64 |
| Sep 16, 2026 | 509.45 | 528.05 | 500.95 | 527.30 | 527.30 | +2.06% | 7,315 | 0.40 |
| Sep 15, 2026 | 535.70 | 551.20 | 515.10 | 516.65 | 516.65 | -2.94% | 16,168 | 0.90 |
| Sep 14, 2026 | 532.30 | 537.25 | 524.55 | 532.30 | 532.30 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 536.75 | 537.25 | 524.55 | 532.30 | 532.30 | -0.82% | 6,212 | 0.34 |
| Sep 10, 2026 | 529.80 | 547.15 | 525.00 | 536.70 | 536.70 | +1.86% | 9,762 | 0.53 |
| Sep 09, 2026 | 525.25 | 538.00 | 525.00 | 526.90 | 526.90 | -0.85% | 16,044 | 0.88 |
| Sep 08, 2026 | 527.10 | 535.75 | 509.00 | 531.40 | 531.40 | +0.85% | 23,378 | 1.30 |
| Sep 07, 2026 | 569.40 | 569.40 | 522.50 | 526.90 | 526.90 | -5.96% | 21,747 | 1.22 |
| Sep 04, 2026 | 570.00 | 573.95 | 556.00 | 560.30 | 560.30 | -0.25% | 22,378 | 1.27 |
| Sep 03, 2026 | 553.10 | 566.00 | 537.15 | 561.70 | 561.70 | +4.83% | 35,023 | 2.03 |
| Sep 02, 2026 | 575.50 | 577.85 | 533.05 | 535.80 | 535.80 | -5.93% | 27,764 | 1.63 |
| Sep 01, 2026 | 560.35 | 576.60 | 555.00 | 569.60 | 569.60 | +1.01% | 23,946 | 1.42 |
| Aug 31, 2026 | 581.70 | 592.55 | 557.60 | 563.90 | 563.90 | -4.81% | 69,147 | 4.32 |
| Aug 28, 2026 | 575.15 | 602.00 | 565.00 | 592.40 | 592.40 | +4.01% | 59,502 | 3.85 |
| Aug 27, 2026 | 525.00 | 579.85 | 525.00 | 569.55 | 569.55 | +8.74% | 119,175 | 8.39 |
| Aug 26, 2026 | 495.60 | 526.05 | 490.00 | 523.75 | 523.75 | +7.24% | 50,734 | 3.60 |
| Aug 25, 2026 | 489.50 | 491.00 | 478.00 | 488.40 | 488.40 | +0.69% | 8,225 | 0.59 |
| Aug 24, 2026 | 476.00 | 490.00 | 474.80 | 485.05 | 485.05 | +1.58% | 7,355 | 0.45 |
