Ram Ratna Wires Limited (RAMRAT.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:24PM IST
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 377.65 | 391.75 | 376.00 | 376.45 | 376.45 | 3,578 |
| 20 June 2024 | 362.00 | 385.00 | 362.00 | 383.40 | 383.40 | 8,470 |
| 19 June 2024 | 380.55 | 380.55 | 365.45 | 369.75 | 369.75 | 7,390 |
| 18 June 2024 | 390.45 | 390.45 | 370.45 | 373.05 | 373.05 | 5,090 |
| 14 June 2024 | 393.90 | 393.90 | 382.00 | 384.10 | 384.10 | 6,826 |
| 13 June 2024 | 390.50 | 391.60 | 381.00 | 390.60 | 390.60 | 4,550 |
| 12 June 2024 | 382.60 | 387.90 | 377.55 | 385.80 | 385.80 | 6,966 |
| 11 June 2024 | 372.60 | 385.00 | 372.60 | 381.95 | 381.95 | 11,324 |
| 10 June 2024 | 363.85 | 374.25 | 363.45 | 372.15 | 372.15 | 3,427 |
| 07 June 2024 | 361.00 | 366.25 | 356.55 | 363.85 | 363.85 | 2,939 |
| 06 June 2024 | 350.65 | 365.00 | 345.65 | 351.35 | 351.35 | 4,384 |
| 05 June 2024 | 326.00 | 352.45 | 326.00 | 349.15 | 349.15 | 10,728 |
| 04 June 2024 | 364.00 | 364.00 | 317.30 | 333.00 | 333.00 | 6,799 |
| 03 June 2024 | 367.00 | 370.45 | 351.70 | 356.10 | 356.10 | 17,376 |
| 31 May 2024 | 368.50 | 376.40 | 351.90 | 354.45 | 354.45 | 27,291 |
| 30 May 2024 | 374.45 | 374.45 | 361.00 | 363.30 | 363.30 | 4,485 |
| 29 May 2024 | 357.80 | 368.75 | 357.75 | 367.10 | 367.10 | 2,402 |
| 28 May 2024 | 371.00 | 373.60 | 360.95 | 362.20 | 362.20 | 2,209 |
| 27 May 2024 | 370.00 | 370.70 | 356.65 | 366.25 | 366.25 | 2,170 |
| 24 May 2024 | 375.90 | 381.30 | 369.75 | 370.65 | 370.65 | 3,372 |
| 23 May 2024 | 378.00 | 385.25 | 372.00 | 375.15 | 375.15 | 2,896 |
| 22 May 2024 | 370.00 | 377.00 | 370.00 | 373.95 | 373.95 | 2,590 |
| 21 May 2024 | 381.70 | 381.70 | 365.95 | 370.70 | 370.70 | 14,115 |
| 17 May 2024 | 387.50 | 387.55 | 376.85 | 378.85 | 378.85 | 11,751 |
| 16 May 2024 | 395.95 | 395.95 | 380.00 | 383.20 | 383.20 | 12,002 |
| 15 May 2024 | 392.30 | 393.30 | 381.25 | 388.45 | 388.45 | 6,813 |
| 14 May 2024 | 390.25 | 402.50 | 378.15 | 384.60 | 384.60 | 10,162 |
| 13 May 2024 | 385.00 | 388.95 | 375.45 | 386.70 | 386.70 | 2,445 |
| 10 May 2024 | 372.40 | 383.25 | 363.50 | 378.65 | 378.65 | 14,949 |
| 09 May 2024 | 384.80 | 384.85 | 365.00 | 370.55 | 370.55 | 4,270 |
| 08 May 2024 | 360.15 | 388.20 | 359.50 | 378.40 | 378.40 | 21,868 |
| 07 May 2024 | 374.35 | 385.00 | 360.50 | 366.60 | 366.60 | 6,139 |
| 06 May 2024 | 398.95 | 405.00 | 369.50 | 372.95 | 372.95 | 52,834 |
| 03 May 2024 | 398.00 | 403.85 | 380.30 | 384.25 | 384.25 | 30,554 |
| 02 May 2024 | 369.50 | 415.95 | 368.85 | 393.70 | 393.70 | 176,552 |
| 30 Apr 2024 | 345.55 | 365.00 | 345.55 | 346.65 | 346.65 | 23,931 |
| 29 Apr 2024 | 333.95 | 348.40 | 333.95 | 347.60 | 347.60 | 7,841 |
| 26 Apr 2024 | 333.00 | 340.30 | 330.00 | 331.30 | 331.30 | 9,606 |
| 25 Apr 2024 | 342.95 | 342.95 | 326.65 | 331.25 | 331.25 | 16,435 |
| 24 Apr 2024 | 343.15 | 347.55 | 332.65 | 339.10 | 339.10 | 4,563 |
| 23 Apr 2024 | 352.65 | 353.45 | 339.70 | 342.20 | 342.20 | 24,906 |
| 22 Apr 2024 | 328.60 | 358.50 | 328.60 | 348.00 | 348.00 | 40,369 |
| 19 Apr 2024 | 337.55 | 343.25 | 327.50 | 329.85 | 329.85 | 13,588 |
| 18 Apr 2024 | 339.80 | 366.95 | 334.60 | 340.00 | 340.00 | 41,890 |
| 16 Apr 2024 | 292.00 | 337.50 | 292.00 | 329.65 | 329.65 | 71,478 |
| 15 Apr 2024 | 292.00 | 300.00 | 284.90 | 294.50 | 294.50 | 7,984 |
| 12 Apr 2024 | 288.75 | 298.00 | 288.75 | 295.65 | 295.65 | 6,308 |
| 10 Apr 2024 | 305.00 | 306.00 | 289.00 | 290.35 | 290.35 | 12,361 |
| 09 Apr 2024 | 285.75 | 302.85 | 281.25 | 302.25 | 302.25 | 9,267 |
| 08 Apr 2024 | 286.65 | 286.65 | 277.70 | 280.05 | 280.05 | 2,715 |
| 05 Apr 2024 | 277.10 | 284.00 | 274.25 | 281.00 | 281.00 | 1,055 |
| 04 Apr 2024 | 281.75 | 281.75 | 276.95 | 277.05 | 277.05 | 1,453 |
| 03 Apr 2024 | 282.95 | 282.95 | 277.00 | 280.90 | 280.90 | 4,613 |
| 02 Apr 2024 | 277.05 | 285.10 | 276.70 | 282.75 | 282.75 | 3,952 |
| 01 Apr 2024 | 260.95 | 282.85 | 259.50 | 281.50 | 281.50 | 4,823 |
| 28 Mar 2024 | 259.95 | 264.10 | 253.85 | 255.80 | 255.80 | 11,378 |
| 27 Mar 2024 | 259.05 | 259.90 | 256.00 | 258.45 | 258.45 | 1,557 |
| 26 Mar 2024 | 260.00 | 264.65 | 252.10 | 253.00 | 253.00 | 3,251 |
| 22 Mar 2024 | 257.05 | 264.30 | 251.55 | 261.05 | 261.05 | 2,273 |
| 21 Mar 2024 | 249.95 | 254.15 | 249.95 | 252.00 | 252.00 | 2,524 |
| 20 Mar 2024 | 251.60 | 254.20 | 246.35 | 248.10 | 248.10 | 5,857 |
| 19 Mar 2024 | 256.95 | 256.95 | 247.95 | 249.60 | 249.60 | 4,507 |
| 18 Mar 2024 | 259.65 | 259.65 | 252.50 | 254.40 | 254.40 | 168 |
| 15 Mar 2024 | 244.95 | 262.70 | 244.95 | 254.55 | 254.55 | 1,491 |
| 14 Mar 2024 | 246.00 | 261.40 | 246.00 | 258.25 | 258.25 | 8,843 |
| 13 Mar 2024 | 265.05 | 265.40 | 250.50 | 251.45 | 251.45 | 10,463 |
| 12 Mar 2024 | 270.10 | 276.45 | 266.10 | 267.95 | 267.95 | 3,095 |
| 11 Mar 2024 | 293.15 | 293.15 | 275.00 | 276.60 | 276.60 | 5,622 |
| 07 Mar 2024 | 275.70 | 288.00 | 270.00 | 283.20 | 283.20 | 5,096 |
| 06 Mar 2024 | 297.50 | 297.50 | 272.65 | 277.55 | 277.55 | 1,891 |
| 05 Mar 2024 | 284.00 | 286.95 | 282.20 | 284.45 | 284.45 | 1,469 |
| 04 Mar 2024 | 284.55 | 288.70 | 284.55 | 286.30 | 286.30 | 3,210 |
| 01 Mar 2024 | 286.60 | 287.00 | 284.50 | 285.85 | 285.85 | 1,075 |
| 29 Feb 2024 | 285.00 | 287.45 | 283.45 | 284.35 | 284.35 | 1,297 |
| 28 Feb 2024 | 291.30 | 292.35 | 286.00 | 287.50 | 287.50 | 224 |
| 27 Feb 2024 | 290.95 | 296.00 | 290.80 | 291.50 | 291.50 | 2,267 |
| 26 Feb 2024 | 293.00 | 298.55 | 288.45 | 291.25 | 291.25 | 6,342 |
| 23 Feb 2024 | 293.05 | 295.00 | 290.00 | 292.70 | 292.70 | 5,988 |
| 22 Feb 2024 | 289.05 | 294.85 | 289.00 | 293.10 | 293.10 | 2,927 |
| 21 Feb 2024 | 291.00 | 293.00 | 284.95 | 290.10 | 290.10 | 19,915 |
| 20 Feb 2024 | 285.80 | 294.20 | 285.80 | 291.60 | 291.60 | 2,342 |
| 19 Feb 2024 | 281.90 | 290.40 | 281.90 | 287.90 | 287.90 | 4,305 |
| 16 Feb 2024 | 287.05 | 289.55 | 281.90 | 285.45 | 285.45 | 1,260 |
| 15 Feb 2024 | 288.45 | 290.05 | 287.00 | 287.55 | 287.55 | 252 |
| 14 Feb 2024 | 292.00 | 292.00 | 280.95 | 285.00 | 285.00 | 612 |
| 13 Feb 2024 | 280.70 | 285.95 | 276.00 | 284.50 | 284.50 | 5,922 |
| 12 Feb 2024 | 301.05 | 301.05 | 280.05 | 286.40 | 286.40 | 2,040 |
| 09 Feb 2024 | 301.20 | 306.50 | 291.75 | 298.00 | 298.00 | 5,274 |
| 08 Feb 2024 | 303.90 | 304.70 | 298.00 | 301.30 | 301.30 | 6,848 |
| 07 Feb 2024 | 295.00 | 305.10 | 295.00 | 302.35 | 302.35 | 11,960 |
| 06 Feb 2024 | 308.85 | 308.85 | 297.60 | 299.40 | 299.40 | 3,087 |
| 05 Feb 2024 | 309.15 | 309.15 | 301.00 | 302.80 | 302.80 | 20,265 |
| 02 Feb 2024 | 311.95 | 326.80 | 307.50 | 317.00 | 317.00 | 18,744 |
| 01 Feb 2024 | 294.55 | 311.25 | 294.55 | 308.60 | 308.60 | 2,771 |
| 31 Jan 2024 | 300.45 | 309.50 | 296.75 | 300.65 | 300.65 | 3,292 |
| 30 Jan 2024 | 308.95 | 311.90 | 304.45 | 304.85 | 304.85 | 2,638 |
| 29 Jan 2024 | 307.00 | 312.40 | 304.65 | 305.65 | 305.65 | 1,945 |
| 25 Jan 2024 | 310.00 | 315.55 | 306.80 | 308.90 | 308.90 | 6,759 |
| 24 Jan 2024 | 309.05 | 313.85 | 303.55 | 310.65 | 310.65 | 4,067 |
| 23 Jan 2024 | 312.45 | 314.05 | 307.75 | 309.05 | 309.05 | 1,801 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.