Price Data Selection & Download
Ram Ratna Wires Share Price All Time Records & Statistics (Jul 2022 - Oct 2026)
1024 daily OHLCV records on NSE from July 2022 to Oct. 2026.
Share Price All Time High
₹785.95
July 30, 2025
NSE Exchange
Share Price All Time Low
₹113.80
July 29, 2022
NSE Exchange
Highest Volume Trading Day
3,785,377
August 27, 2026 • ₹569.60
NSE Exchange
Share Price History Data (Jul 2022 - Oct 2026)
RAMRAT daily open, high, low, close and volume (OHLCV) on NSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹626.00 | ₹662.85 | ₹626.00 | ₹635.20 | 1,507,421 |
| 2026-10-01 | ₹582.40 | ₹620.00 | ₹574.80 | ₹616.55 | 1,005,993 |
| 2026-09-30 | ₹589.70 | ₹597.00 | ₹578.65 | ₹582.40 | 193,834 |
| 2026-09-29 | ₹568.20 | ₹590.00 | ₹564.60 | ₹583.80 | 258,622 |
| 2026-09-28 | ₹577.40 | ₹584.00 | ₹559.75 | ₹568.20 | 244,145 |
| 2026-09-25 | ₹548.40 | ₹576.00 | ₹548.40 | ₹570.00 | 292,137 |
| 2026-09-24 | ₹559.75 | ₹559.75 | ₹538.30 | ₹548.40 | 133,797 |
| 2026-09-23 | ₹569.80 | ₹578.20 | ₹550.65 | ₹558.65 | 243,033 |
| 2026-09-22 | ₹550.10 | ₹571.80 | ₹545.85 | ₹562.75 | 812,222 |
| 2026-09-21 | ₹555.00 | ₹562.45 | ₹547.55 | ₹550.10 | 121,420 |
| 2026-09-18 | ₹561.00 | ₹564.80 | ₹552.65 | ₹554.75 | 145,032 |
| 2026-09-17 | ₹525.00 | ₹560.00 | ₹521.55 | ₹557.60 | 326,151 |
| 2026-09-16 | ₹515.00 | ₹528.00 | ₹500.10 | ₹525.80 | 107,130 |
| 2026-09-15 | ₹535.10 | ₹555.00 | ₹513.00 | ₹515.85 | 217,043 |
| 2026-09-11 | ₹531.00 | ₹538.80 | ₹524.10 | ₹532.40 | 107,590 |
| 2026-09-10 | ₹529.00 | ₹547.45 | ₹527.90 | ₹536.75 | 205,735 |
| 2026-09-09 | ₹529.70 | ₹538.50 | ₹525.00 | ₹527.35 | 184,999 |
| 2026-09-08 | ₹527.65 | ₹536.90 | ₹509.10 | ₹531.25 | 272,615 |
| 2026-09-07 | ₹560.65 | ₹564.00 | ₹521.95 | ₹527.20 | 336,077 |
| 2026-09-04 | ₹563.60 | ₹574.30 | ₹555.20 | ₹560.65 | 342,804 |
| 2026-09-03 | ₹545.00 | ₹566.75 | ₹537.85 | ₹560.80 | 554,324 |
| 2026-09-02 | ₹570.20 | ₹577.50 | ₹532.30 | ₹535.10 | 400,073 |
| 2026-09-01 | ₹563.80 | ₹576.15 | ₹555.05 | ₹570.20 | 411,062 |
| 2026-08-31 | ₹585.95 | ₹593.65 | ₹557.55 | ₹563.70 | 464,912 |
| 2026-08-28 | ₹570.50 | ₹602.45 | ₹562.10 | ₹591.90 | 1,319,098 |
| 2026-08-27 | ₹528.35 | ₹580.50 | ₹526.00 | ₹569.60 | 3,785,377 |
| 2026-08-26 | ₹490.00 | ₹527.20 | ₹489.55 | ₹523.70 | 724,064 |
| 2026-08-25 | ₹481.85 | ₹491.90 | ₹477.10 | ₹489.55 | 147,204 |
| 2026-08-24 | ₹476.50 | ₹491.90 | ₹475.00 | ₹485.85 | 104,030 |
| 2026-08-21 | ₹488.50 | ₹493.55 | ₹475.00 | ₹477.35 | 162,109 |
| 2026-08-20 | ₹487.00 | ₹493.85 | ₹480.55 | ₹486.50 | 141,890 |
| 2026-08-19 | ₹472.70 | ₹492.00 | ₹471.50 | ₹484.65 | 276,330 |
| 2026-08-18 | ₹467.50 | ₹478.55 | ₹451.80 | ₹472.65 | 158,012 |
| 2026-08-17 | ₹479.75 | ₹479.75 | ₹460.15 | ₹467.50 | 106,827 |
| 2026-08-14 | ₹473.80 | ₹478.85 | ₹469.00 | ₹475.05 | 138,081 |
| 2026-08-13 | ₹479.80 | ₹484.80 | ₹470.20 | ₹471.35 | 373,346 |
| 2026-08-12 | ₹454.80 | ₹476.85 | ₹449.80 | ₹473.95 | 777,143 |
| 2026-08-11 | ₹456.50 | ₹456.50 | ₹446.00 | ₹449.50 | 114,044 |
| 2026-08-10 | ₹464.00 | ₹471.00 | ₹455.00 | ₹457.80 | 119,458 |
| 2026-08-07 | ₹471.00 | ₹471.00 | ₹456.00 | ₹461.60 | 202,998 |
| 2026-08-06 | ₹438.00 | ₹470.00 | ₹436.95 | ₹467.15 | 941,695 |
| 2026-08-05 | ₹429.30 | ₹449.00 | ₹428.50 | ₹436.85 | 261,980 |
| 2026-08-04 | ₹438.00 | ₹438.00 | ₹418.10 | ₹429.25 | 194,310 |
| 2026-08-03 | ₹439.00 | ₹444.45 | ₹424.00 | ₹429.95 | 339,219 |
| 2026-07-31 | ₹463.00 | ₹468.95 | ₹422.15 | ₹448.50 | 559,386 |
| 2026-07-30 | ₹456.50 | ₹462.60 | ₹450.10 | ₹460.25 | 232,210 |
| 2026-07-29 | ₹437.95 | ₹462.95 | ₹430.55 | ₹456.50 | 709,520 |
| 2026-07-28 | ₹422.00 | ₹443.20 | ₹405.10 | ₹436.05 | 802,852 |
| 2026-07-27 | ₹414.15 | ₹429.90 | ₹414.15 | ₹425.30 | 105,248 |
| 2026-07-24 | ₹407.95 | ₹416.00 | ₹401.35 | ₹414.10 | 47,043 |
| 2026-07-23 | ₹414.55 | ₹415.90 | ₹405.10 | ₹407.95 | 37,607 |
| 2026-07-22 | ₹421.20 | ₹423.05 | ₹412.30 | ₹416.60 | 63,764 |
| 2026-07-21 | ₹425.70 | ₹428.95 | ₹420.05 | ₹420.75 | 66,329 |
| 2026-07-20 | ₹410.75 | ₹428.10 | ₹406.05 | ₹425.70 | 193,832 |
| 2026-07-17 | ₹435.90 | ₹447.40 | ₹409.00 | ₹410.75 | 392,531 |
| 2026-07-16 | ₹423.15 | ₹426.30 | ₹418.00 | ₹423.75 | 59,523 |
| 2026-07-15 | ₹421.00 | ₹427.30 | ₹416.50 | ₹419.15 | 37,209 |
| 2026-07-14 | ₹424.00 | ₹430.00 | ₹416.95 | ₹419.20 | 96,757 |
| 2026-07-13 | ₹416.90 | ₹432.30 | ₹406.60 | ₹423.95 | 168,421 |
| 2026-07-10 | ₹418.00 | ₹425.90 | ₹411.05 | ₹419.05 | 204,458 |
| 2026-07-09 | ₹414.00 | ₹421.00 | ₹410.15 | ₹412.00 | 102,766 |
| 2026-07-08 | ₹401.10 | ₹423.40 | ₹400.75 | ₹412.75 | 316,854 |
| 2026-07-07 | ₹411.40 | ₹413.65 | ₹403.00 | ₹404.05 | 91,027 |
| 2026-07-06 | ₹395.60 | ₹414.90 | ₹393.65 | ₹409.30 | 162,807 |
| 2026-07-03 | ₹410.60 | ₹411.40 | ₹395.00 | ₹395.60 | 115,709 |
| 2026-07-02 | ₹406.50 | ₹410.10 | ₹401.90 | ₹408.60 | 65,749 |
| 2026-07-01 | ₹408.00 | ₹417.80 | ₹403.20 | ₹406.55 | 142,523 |
| 2026-06-30 | ₹404.65 | ₹412.10 | ₹390.60 | ₹406.90 | 138,282 |
| 2026-06-29 | ₹408.90 | ₹409.95 | ₹402.20 | ₹404.65 | 104,160 |
| 2026-06-25 | ₹420.20 | ₹420.20 | ₹402.00 | ₹404.40 | 222,425 |
| 2026-06-24 | ₹424.00 | ₹425.20 | ₹412.15 | ₹418.05 | 125,482 |
| 2026-06-23 | ₹428.45 | ₹434.90 | ₹419.85 | ₹423.45 | 275,207 |
| 2026-06-22 | ₹409.00 | ₹429.00 | ₹408.00 | ₹424.40 | 303,387 |
| 2026-06-19 | ₹405.25 | ₹410.00 | ₹400.10 | ₹407.15 | 124,648 |
| 2026-06-18 | ₹402.20 | ₹414.00 | ₹395.00 | ₹408.20 | 223,931 |
| 2026-06-17 | ₹396.00 | ₹403.00 | ₹392.45 | ₹401.75 | 143,549 |
| 2026-06-16 | ₹379.85 | ₹398.00 | ₹379.85 | ₹394.90 | 173,840 |
| 2026-06-15 | ₹388.60 | ₹391.80 | ₹379.00 | ₹380.20 | 100,438 |
| 2026-06-12 | ₹372.55 | ₹383.00 | ₹368.80 | ₹379.20 | 112,225 |
| 2026-06-11 | ₹354.00 | ₹374.95 | ₹354.00 | ₹366.80 | 212,085 |
| 2026-06-10 | ₹368.00 | ₹373.50 | ₹358.00 | ₹359.60 | 125,332 |
| 2026-06-09 | ₹373.50 | ₹380.35 | ₹365.75 | ₹368.00 | 174,177 |
| 2026-06-08 | ₹388.70 | ₹389.70 | ₹372.00 | ₹373.65 | 164,129 |
| 2026-06-05 | ₹403.40 | ₹406.15 | ₹386.75 | ₹391.50 | 191,782 |
| 2026-06-04 | ₹401.95 | ₹413.50 | ₹398.80 | ₹402.00 | 226,528 |
| 2026-06-03 | ₹398.90 | ₹402.80 | ₹388.80 | ₹400.15 | 197,317 |
| 2026-06-02 | ₹397.90 | ₹407.00 | ₹391.25 | ₹395.90 | 337,367 |
| 2026-06-01 | ₹425.20 | ₹427.15 | ₹396.95 | ₹400.25 | 744,937 |
| 2026-05-29 | ₹469.00 | ₹473.50 | ₹421.90 | ₹425.50 | 638,589 |
| 2026-05-27 | ₹510.00 | ₹520.00 | ₹460.10 | ₹464.85 | 2,889,910 |
| 2026-05-26 | ₹468.45 | ₹477.50 | ₹456.60 | ₹470.60 | 561,666 |
| 2026-05-25 | ₹442.00 | ₹475.20 | ₹442.00 | ₹470.45 | 497,078 |
| 2026-05-22 | ₹439.00 | ₹440.10 | ₹430.20 | ₹432.65 | 109,380 |
| 2026-05-21 | ₹440.55 | ₹447.70 | ₹430.00 | ₹431.45 | 125,843 |
| 2026-05-20 | ₹421.00 | ₹442.00 | ₹417.55 | ₹437.85 | 113,194 |
| 2026-05-19 | ₹428.05 | ₹443.95 | ₹422.10 | ₹425.60 | 85,959 |
| 2026-05-18 | ₹420.00 | ₹426.45 | ₹395.20 | ₹423.25 | 95,344 |
| 2026-05-15 | ₹421.00 | ₹443.30 | ₹416.45 | ₹420.40 | 126,519 |
| 2026-05-14 | ₹429.00 | ₹429.95 | ₹415.90 | ₹423.65 | 86,181 |
| 2026-05-13 | ₹419.80 | ₹435.20 | ₹411.00 | ₹420.40 | 146,799 |
| 2026-05-12 | ₹437.60 | ₹439.45 | ₹420.55 | ₹423.35 | 164,572 |
| 2026-05-11 | ₹445.05 | ₹447.35 | ₹432.60 | ₹435.45 | 105,369 |
| 2026-05-08 | ₹458.50 | ₹464.20 | ₹440.60 | ₹444.75 | 196,218 |
| 2026-05-07 | ₹450.00 | ₹460.00 | ₹446.50 | ₹454.00 | 135,172 |
| 2026-05-06 | ₹444.10 | ₹457.20 | ₹428.10 | ₹448.30 | 395,425 |
| 2026-05-05 | ₹456.00 | ₹464.50 | ₹440.00 | ₹444.10 | 157,803 |
| 2026-05-04 | ₹454.70 | ₹474.15 | ₹451.00 | ₹454.50 | 408,788 |
| 2026-04-30 | ₹424.50 | ₹450.70 | ₹419.00 | ₹444.25 | 312,651 |
| 2026-04-29 | ₹437.80 | ₹448.70 | ₹422.60 | ₹429.45 | 146,514 |
| 2026-04-28 | ₹429.95 | ₹450.00 | ₹427.45 | ₹436.55 | 607,309 |
| 2026-04-27 | ₹389.90 | ₹432.50 | ₹386.50 | ₹426.55 | 999,280 |
| 2026-04-24 | ₹383.20 | ₹394.50 | ₹379.00 | ₹384.15 | 323,097 |
| 2026-04-23 | ₹388.00 | ₹394.95 | ₹380.80 | ₹387.15 | 342,499 |
| 2026-04-22 | ₹390.00 | ₹394.70 | ₹384.55 | ₹387.65 | 227,218 |
| 2026-04-21 | ₹372.40 | ₹392.25 | ₹369.00 | ₹389.65 | 352,536 |
| 2026-04-20 | ₹391.00 | ₹392.00 | ₹369.00 | ₹372.40 | 407,909 |
| 2026-04-17 | ₹349.00 | ₹414.65 | ₹344.80 | ₹389.80 | 3,376,430 |
| 2026-04-16 | ₹345.90 | ₹349.80 | ₹341.05 | ₹345.55 | 35,663 |
| 2026-04-15 | ₹345.00 | ₹351.00 | ₹340.30 | ₹345.90 | 83,943 |
| 2026-04-13 | ₹327.85 | ₹340.90 | ₹317.55 | ₹336.15 | 125,413 |
| 2026-04-10 | ₹325.00 | ₹334.90 | ₹325.00 | ₹331.25 | 58,704 |
| 2026-04-09 | ₹330.15 | ₹333.00 | ₹324.70 | ₹326.35 | 37,865 |
| 2026-04-08 | ₹321.95 | ₹330.00 | ₹312.60 | ₹326.25 | 123,522 |
| 2026-04-07 | ₹303.80 | ₹312.60 | ₹298.50 | ₹310.90 | 45,918 |
| 2026-04-06 | ₹307.30 | ₹307.30 | ₹297.15 | ₹302.55 | 47,078 |
| 2026-04-02 | ₹296.85 | ₹304.75 | ₹286.60 | ₹303.05 | 60,304 |
| 2026-04-01 | ₹292.60 | ₹305.00 | ₹292.60 | ₹302.40 | 46,140 |
| 2026-03-30 | ₹297.45 | ₹302.00 | ₹286.40 | ₹289.10 | 87,314 |
| 2026-03-27 | ₹301.10 | ₹310.00 | ₹296.00 | ₹301.20 | 92,671 |
| 2026-03-25 | ₹308.95 | ₹318.90 | ₹297.25 | ₹304.10 | 90,453 |
| 2026-03-24 | ₹300.00 | ₹308.85 | ₹282.85 | ₹306.60 | 44,592 |
| 2026-03-23 | ₹309.00 | ₹309.00 | ₹296.00 | ₹298.45 | 88,309 |
| 2026-03-20 | ₹306.50 | ₹314.75 | ₹302.90 | ₹307.55 | 66,513 |
| 2026-03-19 | ₹309.90 | ₹310.45 | ₹301.05 | ₹306.25 | 16,085 |
| 2026-03-18 | ₹311.00 | ₹316.40 | ₹308.30 | ₹313.25 | 33,179 |
| 2026-03-17 | ₹305.65 | ₹312.90 | ₹295.70 | ₹308.60 | 62,149 |
| 2026-03-16 | ₹302.40 | ₹310.00 | ₹295.85 | ₹299.65 | 37,944 |
| 2026-03-13 | ₹315.00 | ₹315.00 | ₹305.15 | ₹307.50 | 76,261 |
| 2026-03-12 | ₹325.35 | ₹325.35 | ₹311.05 | ₹316.10 | 79,899 |
| 2026-03-11 | ₹346.70 | ₹347.15 | ₹320.55 | ₹328.65 | 300,530 |
| 2026-03-10 | ₹345.00 | ₹352.10 | ₹343.15 | ₹348.85 | 52,634 |
| 2026-03-09 | ₹345.95 | ₹349.30 | ₹335.75 | ₹339.90 | 129,319 |
| 2026-03-06 | ₹347.00 | ₹356.45 | ₹343.15 | ₹352.85 | 111,931 |
| 2026-03-05 | ₹331.65 | ₹350.00 | ₹331.65 | ₹346.85 | 249,772 |
| 2026-03-04 | ₹328.00 | ₹335.95 | ₹319.55 | ₹330.05 | 157,631 |
| 2026-03-02 | ₹309.95 | ₹333.10 | ₹302.55 | ₹329.20 | 221,098 |
| 2026-02-27 | ₹322.00 | ₹322.55 | ₹316.55 | ₹320.70 | 28,494 |
| 2026-02-26 | ₹321.30 | ₹321.60 | ₹310.45 | ₹317.25 | 37,671 |
| 2026-02-25 | ₹321.80 | ₹322.65 | ₹316.00 | ₹318.30 | 25,044 |
| 2026-02-24 | ₹323.85 | ₹323.85 | ₹318.75 | ₹319.80 | 21,684 |
| 2026-02-23 | ₹326.00 | ₹327.50 | ₹318.50 | ₹319.25 | 25,443 |
| 2026-02-20 | ₹318.70 | ₹325.00 | ₹316.40 | ₹320.00 | 18,450 |
| 2026-02-19 | ₹320.00 | ₹324.80 | ₹314.15 | ₹317.55 | 75,924 |
| 2026-02-18 | ₹314.50 | ₹320.15 | ₹314.50 | ₹318.35 | 39,514 |
| 2026-02-17 | ₹315.15 | ₹321.05 | ₹309.20 | ₹314.50 | 43,403 |
| 2026-02-16 | ₹312.00 | ₹319.00 | ₹303.80 | ₹315.15 | 50,393 |
| 2026-02-13 | ₹324.00 | ₹324.00 | ₹310.50 | ₹312.05 | 44,094 |
| 2026-02-12 | ₹317.15 | ₹326.30 | ₹315.50 | ₹323.15 | 83,490 |
| 2026-02-11 | ₹325.50 | ₹329.00 | ₹316.10 | ₹319.20 | 74,458 |
| 2026-02-10 | ₹330.00 | ₹339.25 | ₹320.70 | ₹325.20 | 246,055 |
| 2026-02-09 | ₹323.75 | ₹332.20 | ₹312.00 | ₹323.15 | 1,937,656 |
| 2026-02-06 | ₹296.00 | ₹303.60 | ₹294.50 | ₹296.35 | 56,418 |
| 2026-02-05 | ₹295.00 | ₹301.95 | ₹292.90 | ₹296.25 | 29,042 |
| 2026-02-04 | ₹303.90 | ₹303.90 | ₹294.00 | ₹297.35 | 33,698 |
| 2026-02-03 | ₹309.95 | ₹309.95 | ₹286.00 | ₹293.05 | 16,021 |
| 2026-02-02 | ₹282.00 | ₹289.70 | ₹281.10 | ₹285.30 | 16,718 |
| 2026-02-01 | ₹293.55 | ₹297.30 | ₹286.00 | ₹288.50 | 17,958 |
| 2026-01-30 | ₹289.65 | ₹298.80 | ₹285.00 | ₹293.55 | 36,456 |
| 2026-01-29 | ₹290.00 | ₹292.15 | ₹284.85 | ₹288.55 | 35,085 |
| 2026-01-28 | ₹287.55 | ₹290.95 | ₹281.95 | ₹284.25 | 34,209 |
| 2026-01-27 | ₹295.10 | ₹295.10 | ₹281.90 | ₹285.40 | 36,950 |
| 2026-01-23 | ₹302.10 | ₹302.10 | ₹287.95 | ₹290.75 | 14,878 |
| 2026-01-22 | ₹285.00 | ₹300.00 | ₹283.15 | ₹297.65 | 58,365 |
| 2026-01-21 | ₹277.30 | ₹285.00 | ₹272.00 | ₹281.65 | 47,045 |
| 2026-01-20 | ₹285.70 | ₹292.60 | ₹268.00 | ₹278.25 | 89,906 |
| 2026-01-19 | ₹293.65 | ₹298.30 | ₹288.20 | ₹292.95 | 30,359 |
| 2026-01-16 | ₹297.00 | ₹305.00 | ₹294.45 | ₹296.80 | 23,700 |
| 2026-01-14 | ₹295.30 | ₹299.00 | ₹295.00 | ₹296.85 | 20,261 |
| 2026-01-13 | ₹300.90 | ₹301.35 | ₹294.50 | ₹297.40 | 31,683 |
| 2026-01-12 | ₹295.00 | ₹308.30 | ₹284.80 | ₹298.30 | 55,163 |
| 2026-01-09 | ₹300.25 | ₹300.60 | ₹292.00 | ₹293.65 | 32,230 |
| 2026-01-08 | ₹311.30 | ₹311.30 | ₹300.60 | ₹303.10 | 26,248 |
| 2026-01-07 | ₹311.25 | ₹311.85 | ₹306.40 | ₹310.40 | 13,867 |
| 2026-01-06 | ₹305.90 | ₹313.00 | ₹303.45 | ₹308.85 | 39,186 |
| 2026-01-05 | ₹315.00 | ₹315.00 | ₹304.05 | ₹305.90 | 53,415 |
| 2026-01-02 | ₹312.00 | ₹314.65 | ₹310.10 | ₹311.35 | 18,796 |
| 2026-01-01 | ₹310.00 | ₹314.85 | ₹308.05 | ₹310.10 | 41,095 |
Ram Ratna Wires Share Price Performance Analysis (Jul 2022 - Oct 2026)
RAMRAT price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+104.84%
₹310.10 → ₹635.20
Year to Date
Price Volatility
21.69%
Medium Volatility
Year to Date
Average Daily Volume
261,654
Year to Date Average
NSE Exchange
Ram Ratna Wires Share Price History – Frequently Asked Questions
Common questions about RAMRAT historical data and records. For live price, key ratios and fundamentals, see RAMRAT stock price BSE.
What is the all-time high share price of Ram Ratna Wires (RAMRAT)?
The all-time high share price of Ram Ratna Wires was ₹785.95 recorded on July 30, 2025 on the NSE exchange.
What is the all-time low share price of Ram Ratna Wires (RAMRAT)?
The all-time low share price of Ram Ratna Wires was ₹113.8 recorded on July 29, 2022 on the NSE exchange.
How can I download RAMRAT historical share price data?
You can download Ram Ratna Wires historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for RAMRAT shares?
The highest trading volume day for Ram Ratna Wires was 3,785,377 shares traded on August 27, 2026 on the NSE exchange, with share price at ₹569.6.