Ram Ratna Wires Limited (RAMRAT.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 394.15 | 394.15 | 382.35 | 385.45 | 385.45 | 52,522 |
| 13 June 2024 | 387.90 | 392.90 | 381.05 | 390.25 | 390.25 | 60,632 |
| 12 June 2024 | 381.25 | 387.05 | 378.15 | 386.10 | 386.10 | 50,215 |
| 11 June 2024 | 371.50 | 384.35 | 371.30 | 381.25 | 381.25 | 57,499 |
| 10 June 2024 | 361.05 | 374.70 | 361.00 | 371.50 | 371.50 | 56,448 |
| 07 June 2024 | 357.00 | 366.50 | 355.00 | 364.25 | 364.25 | 26,336 |
| 06 June 2024 | 363.00 | 367.90 | 344.95 | 352.60 | 352.60 | 62,061 |
| 05 June 2024 | 331.00 | 351.70 | 325.35 | 348.15 | 348.15 | 73,072 |
| 04 June 2024 | 353.00 | 353.70 | 315.80 | 329.85 | 329.85 | 77,940 |
| 03 June 2024 | 362.00 | 367.85 | 351.90 | 358.20 | 358.20 | 52,516 |
| 31 May 2024 | 363.95 | 379.00 | 351.80 | 353.30 | 353.30 | 63,503 |
| 30 May 2024 | 366.30 | 369.70 | 360.55 | 363.50 | 363.50 | 18,256 |
| 29 May 2024 | 358.10 | 369.00 | 358.00 | 366.95 | 366.95 | 34,571 |
| 28 May 2024 | 367.00 | 377.65 | 361.05 | 362.75 | 362.75 | 27,755 |
| 27 May 2024 | 365.10 | 373.50 | 356.30 | 366.60 | 366.60 | 39,297 |
| 24 May 2024 | 379.75 | 381.50 | 370.00 | 371.35 | 371.35 | 33,478 |
| 23 May 2024 | 374.45 | 385.00 | 371.00 | 376.10 | 376.10 | 38,752 |
| 22 May 2024 | 370.45 | 378.00 | 370.10 | 374.45 | 374.45 | 24,608 |
| 21 May 2024 | 380.00 | 380.00 | 370.00 | 371.30 | 371.30 | 45,654 |
| 17 May 2024 | 395.00 | 395.00 | 378.00 | 379.85 | 379.85 | 43,112 |
| 16 May 2024 | 393.00 | 396.00 | 381.00 | 383.20 | 383.20 | 52,122 |
| 15 May 2024 | 395.00 | 395.00 | 380.20 | 387.95 | 387.95 | 73,918 |
| 14 May 2024 | 395.00 | 403.00 | 375.00 | 384.95 | 384.95 | 243,384 |
| 13 May 2024 | 387.80 | 392.00 | 372.20 | 387.25 | 387.25 | 80,370 |
| 10 May 2024 | 370.85 | 384.00 | 366.10 | 379.55 | 379.55 | 69,415 |
| 09 May 2024 | 379.45 | 384.40 | 362.20 | 367.30 | 367.30 | 66,749 |
| 08 May 2024 | 365.10 | 387.80 | 359.25 | 378.90 | 378.90 | 131,870 |
| 07 May 2024 | 374.80 | 385.00 | 359.95 | 366.25 | 366.25 | 89,407 |
| 06 May 2024 | 383.00 | 405.80 | 369.00 | 374.85 | 374.85 | 159,514 |
| 03 May 2024 | 398.40 | 403.10 | 380.25 | 383.25 | 383.25 | 375,218 |
| 02 May 2024 | 369.95 | 411.45 | 366.00 | 394.55 | 394.55 | 2,876,366 |
| 30 Apr 2024 | 345.15 | 366.30 | 343.00 | 346.80 | 346.80 | 194,576 |
| 29 Apr 2024 | 339.00 | 349.00 | 335.05 | 345.50 | 345.50 | 104,104 |
| 26 Apr 2024 | 333.45 | 340.65 | 330.00 | 331.35 | 331.35 | 68,896 |
| 25 Apr 2024 | 338.45 | 341.85 | 328.80 | 331.15 | 331.15 | 63,780 |
| 24 Apr 2024 | 343.80 | 347.65 | 331.90 | 338.70 | 338.70 | 107,268 |
| 23 Apr 2024 | 351.95 | 354.75 | 340.10 | 342.85 | 342.85 | 147,748 |
| 22 Apr 2024 | 331.05 | 358.90 | 331.05 | 347.10 | 347.10 | 490,629 |
| 19 Apr 2024 | 337.90 | 343.95 | 325.00 | 329.10 | 329.10 | 253,056 |
| 18 Apr 2024 | 334.00 | 366.55 | 334.00 | 340.80 | 340.80 | 849,545 |
| 16 Apr 2024 | 295.95 | 338.00 | 295.95 | 329.90 | 329.90 | 1,736,958 |
| 15 Apr 2024 | 294.00 | 300.00 | 285.00 | 294.70 | 294.70 | 47,745 |
| 12 Apr 2024 | 298.00 | 298.00 | 292.05 | 295.30 | 295.30 | 29,059 |
| 10 Apr 2024 | 307.00 | 309.70 | 288.70 | 291.50 | 291.50 | 46,720 |
| 09 Apr 2024 | 281.85 | 303.00 | 279.10 | 301.45 | 301.45 | 124,558 |
| 08 Apr 2024 | 280.95 | 284.85 | 279.00 | 281.60 | 281.60 | 14,525 |
| 05 Apr 2024 | 277.35 | 285.10 | 276.10 | 280.70 | 280.70 | 20,171 |
| 04 Apr 2024 | 282.85 | 283.90 | 276.80 | 278.00 | 278.00 | 15,265 |
| 03 Apr 2024 | 283.00 | 285.00 | 276.05 | 281.50 | 281.50 | 28,335 |
| 02 Apr 2024 | 281.35 | 285.20 | 277.25 | 283.10 | 283.10 | 24,875 |
| 01 Apr 2024 | 259.35 | 283.30 | 258.80 | 281.40 | 281.40 | 40,879 |
| 28 Mar 2024 | 258.20 | 264.00 | 254.05 | 256.45 | 256.45 | 40,404 |
| 27 Mar 2024 | 258.00 | 260.00 | 254.45 | 258.20 | 258.20 | 37,792 |
| 26 Mar 2024 | 258.05 | 262.45 | 250.55 | 253.70 | 253.70 | 33,570 |
| 22 Mar 2024 | 254.85 | 266.05 | 252.35 | 261.40 | 261.40 | 38,211 |
| 21 Mar 2024 | 248.60 | 256.00 | 248.60 | 251.85 | 251.85 | 23,154 |
| 20 Mar 2024 | 249.40 | 254.45 | 245.70 | 248.35 | 248.35 | 41,692 |
| 19 Mar 2024 | 253.65 | 258.70 | 247.95 | 249.05 | 249.05 | 47,018 |
| 18 Mar 2024 | 252.45 | 259.10 | 252.15 | 253.45 | 253.45 | 19,036 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 250.90 | 263.35 | 247.40 | 257.05 | 257.05 | 47,884 |
| 13 Mar 2024 | 263.55 | 268.70 | 249.15 | 251.65 | 251.65 | 60,045 |
| 12 Mar 2024 | 272.15 | 276.55 | 265.55 | 268.20 | 268.20 | 36,375 |
| 11 Mar 2024 | 284.85 | 287.70 | 275.90 | 276.50 | 276.50 | 15,433 |
| 07 Mar 2024 | 276.00 | 286.00 | 273.75 | 281.30 | 281.30 | 11,221 |
| 06 Mar 2024 | 284.80 | 285.05 | 271.20 | 275.85 | 275.85 | 19,883 |
| 05 Mar 2024 | 283.45 | 287.00 | 280.75 | 284.85 | 284.85 | 14,227 |
| 04 Mar 2024 | 289.75 | 292.00 | 285.05 | 286.50 | 286.50 | 21,060 |
| 01 Mar 2024 | 284.75 | 288.20 | 284.75 | 285.95 | 285.95 | 7,392 |
| 29 Feb 2024 | 288.00 | 288.70 | 283.15 | 284.15 | 284.15 | 13,719 |
| 28 Feb 2024 | 290.35 | 293.80 | 285.60 | 288.00 | 288.00 | 21,791 |
| 27 Feb 2024 | 289.00 | 296.70 | 289.00 | 291.70 | 291.70 | 21,607 |
| 26 Feb 2024 | 291.65 | 298.20 | 289.10 | 290.50 | 290.50 | 27,456 |
| 23 Feb 2024 | 293.75 | 294.75 | 290.10 | 291.65 | 291.65 | 26,420 |
| 22 Feb 2024 | 290.95 | 295.00 | 286.30 | 293.75 | 293.75 | 17,602 |
| 21 Feb 2024 | 291.90 | 293.20 | 288.00 | 290.65 | 290.65 | 37,457 |
| 20 Feb 2024 | 285.50 | 294.45 | 285.50 | 291.70 | 291.70 | 26,844 |
| 19 Feb 2024 | 285.60 | 290.75 | 285.25 | 288.20 | 288.20 | 27,144 |
| 16 Feb 2024 | 287.75 | 290.50 | 280.10 | 285.60 | 285.60 | 39,681 |
| 15 Feb 2024 | 286.00 | 290.00 | 285.85 | 287.60 | 287.60 | 17,972 |
| 14 Feb 2024 | 280.55 | 288.60 | 280.10 | 285.45 | 285.45 | 14,844 |
| 13 Feb 2024 | 283.05 | 289.00 | 275.65 | 284.55 | 284.55 | 31,854 |
| 12 Feb 2024 | 301.05 | 301.10 | 280.00 | 283.05 | 283.05 | 35,077 |
| 09 Feb 2024 | 301.00 | 308.00 | 291.10 | 301.05 | 301.05 | 64,372 |
| 08 Feb 2024 | 304.95 | 305.00 | 298.80 | 301.15 | 301.15 | 53,691 |
| 07 Feb 2024 | 299.95 | 304.80 | 297.00 | 302.05 | 302.05 | 51,042 |
| 06 Feb 2024 | 303.50 | 304.75 | 298.00 | 299.35 | 299.35 | 38,511 |
| 05 Feb 2024 | 302.55 | 308.00 | 300.50 | 303.30 | 303.30 | 162,300 |
| 02 Feb 2024 | 310.10 | 325.90 | 310.10 | 316.05 | 316.05 | 152,967 |
| 01 Feb 2024 | 300.10 | 312.05 | 300.10 | 307.80 | 307.80 | 60,004 |
| 31 Jan 2024 | 304.00 | 310.50 | 299.00 | 301.25 | 301.25 | 59,872 |
| 30 Jan 2024 | 309.35 | 310.95 | 303.55 | 305.45 | 305.45 | 43,984 |
| 29 Jan 2024 | 309.30 | 313.20 | 304.30 | 307.00 | 307.00 | 38,227 |
| 25 Jan 2024 | 309.90 | 317.00 | 308.00 | 309.30 | 309.30 | 51,005 |
| 24 Jan 2024 | 307.20 | 317.15 | 305.90 | 309.90 | 309.90 | 27,750 |
| 23 Jan 2024 | 317.90 | 317.90 | 308.05 | 308.90 | 308.90 | 40,235 |
| 19 Jan 2024 | 312.00 | 318.95 | 309.05 | 309.40 | 309.40 | 76,197 |
| 18 Jan 2024 | 310.90 | 314.85 | 303.90 | 311.15 | 311.15 | 92,287 |
| 17 Jan 2024 | 305.10 | 315.60 | 305.10 | 311.65 | 311.65 | 80,901 |
| 16 Jan 2024 | 313.00 | 315.15 | 306.85 | 308.70 | 308.70 | 51,537 |
| *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.