Italia markets open in 5 hours 19 minutes

Ram Ratna Wires Limited (RAMRAT.NS)

NSE - NSE Prezzo in tempo reale. Valuta in INR.
Aggiungi a watchlist
384,95-5,30 (-1,36%)
Alla chiusura: 03:30PM IST
Periodo di tempo:
17 giu 2023 - 17 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in INRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 2024394,15394,15382,35385,45385,4552.522
13 giu 2024387,90392,90381,05390,25390,2560.632
12 giu 2024381,25387,05378,15386,10386,1050.215
11 giu 2024371,50384,35371,30381,25381,2557.499
10 giu 2024361,05374,70361,00371,50371,5056.448
07 giu 2024357,00366,50355,00364,25364,2526.336
06 giu 2024363,00367,90344,95352,60352,6062.061
05 giu 2024331,00351,70325,35348,15348,1573.072
04 giu 2024353,00353,70315,80329,85329,8577.940
03 giu 2024362,00367,85351,90358,20358,2052.516
31 mag 2024363,95379,00351,80353,30353,3063.503
30 mag 2024366,30369,70360,55363,50363,5018.256
29 mag 2024358,10369,00358,00366,95366,9534.571
28 mag 2024367,00377,65361,05362,75362,7527.755
27 mag 2024365,10373,50356,30366,60366,6039.297
24 mag 2024379,75381,50370,00371,35371,3533.478
23 mag 2024374,45385,00371,00376,10376,1038.752
22 mag 2024370,45378,00370,10374,45374,4524.608
21 mag 2024380,00380,00370,00371,30371,3045.654
17 mag 2024395,00395,00378,00379,85379,8543.112
16 mag 2024393,00396,00381,00383,20383,2052.122
15 mag 2024395,00395,00380,20387,95387,9573.918
14 mag 2024395,00403,00375,00384,95384,95243.384
13 mag 2024387,80392,00372,20387,25387,2580.370
10 mag 2024370,85384,00366,10379,55379,5569.415
09 mag 2024379,45384,40362,20367,30367,3066.749
08 mag 2024365,10387,80359,25378,90378,90131.870
07 mag 2024374,80385,00359,95366,25366,2589.407
06 mag 2024383,00405,80369,00374,85374,85159.514
03 mag 2024398,40403,10380,25383,25383,25375.218
02 mag 2024369,95411,45366,00394,55394,552.876.366
30 apr 2024345,15366,30343,00346,80346,80194.576
29 apr 2024339,00349,00335,05345,50345,50104.104
26 apr 2024333,45340,65330,00331,35331,3568.896
25 apr 2024338,45341,85328,80331,15331,1563.780
24 apr 2024343,80347,65331,90338,70338,70107.268
23 apr 2024351,95354,75340,10342,85342,85147.748
22 apr 2024331,05358,90331,05347,10347,10490.629
19 apr 2024337,90343,95325,00329,10329,10253.056
18 apr 2024334,00366,55334,00340,80340,80849.545
16 apr 2024295,95338,00295,95329,90329,901.736.958
15 apr 2024294,00300,00285,00294,70294,7047.745
12 apr 2024298,00298,00292,05295,30295,3029.059
10 apr 2024307,00309,70288,70291,50291,5046.720
09 apr 2024281,85303,00279,10301,45301,45124.558
08 apr 2024280,95284,85279,00281,60281,6014.525
05 apr 2024277,35285,10276,10280,70280,7020.171
04 apr 2024282,85283,90276,80278,00278,0015.265
03 apr 2024283,00285,00276,05281,50281,5028.335
02 apr 2024281,35285,20277,25283,10283,1024.875
01 apr 2024259,35283,30258,80281,40281,4040.879
28 mar 2024258,20264,00254,05256,45256,4540.404
27 mar 2024258,00260,00254,45258,20258,2037.792
26 mar 2024258,05262,45250,55253,70253,7033.570
22 mar 2024254,85266,05252,35261,40261,4038.211
21 mar 2024248,60256,00248,60251,85251,8523.154
20 mar 2024249,40254,45245,70248,35248,3541.692
19 mar 2024253,65258,70247,95249,05249,0547.018
18 mar 2024252,45259,10252,15253,45253,4519.036
15 mar 2024------
14 mar 2024250,90263,35247,40257,05257,0547.884
13 mar 2024263,55268,70249,15251,65251,6560.045
12 mar 2024272,15276,55265,55268,20268,2036.375
11 mar 2024284,85287,70275,90276,50276,5015.433
07 mar 2024276,00286,00273,75281,30281,3011.221
06 mar 2024284,80285,05271,20275,85275,8519.883
05 mar 2024283,45287,00280,75284,85284,8514.227
04 mar 2024289,75292,00285,05286,50286,5021.060
01 mar 2024284,75288,20284,75285,95285,957.392
29 feb 2024288,00288,70283,15284,15284,1513.719
28 feb 2024290,35293,80285,60288,00288,0021.791
27 feb 2024289,00296,70289,00291,70291,7021.607
26 feb 2024291,65298,20289,10290,50290,5027.456
23 feb 2024293,75294,75290,10291,65291,6526.420
22 feb 2024290,95295,00286,30293,75293,7517.602
21 feb 2024291,90293,20288,00290,65290,6537.457
20 feb 2024285,50294,45285,50291,70291,7026.844
19 feb 2024285,60290,75285,25288,20288,2027.144
16 feb 2024287,75290,50280,10285,60285,6039.681
15 feb 2024286,00290,00285,85287,60287,6017.972
14 feb 2024280,55288,60280,10285,45285,4514.844
13 feb 2024283,05289,00275,65284,55284,5531.854
12 feb 2024301,05301,10280,00283,05283,0535.077
09 feb 2024301,00308,00291,10301,05301,0564.372
08 feb 2024304,95305,00298,80301,15301,1553.691
07 feb 2024299,95304,80297,00302,05302,0551.042
06 feb 2024303,50304,75298,00299,35299,3538.511
05 feb 2024302,55308,00300,50303,30303,30162.300
02 feb 2024310,10325,90310,10316,05316,05152.967
01 feb 2024300,10312,05300,10307,80307,8060.004
31 gen 2024304,00310,50299,00301,25301,2559.872
30 gen 2024309,35310,95303,55305,45305,4543.984
29 gen 2024309,30313,20304,30307,00307,0038.227
25 gen 2024309,90317,00308,00309,30309,3051.005
24 gen 2024307,20317,15305,90309,90309,9027.750
23 gen 2024317,90317,90308,05308,90308,9040.235
19 gen 2024312,00318,95309,05309,40309,4076.197
18 gen 2024310,90314,85303,90311,15311,1592.287
17 gen 2024305,10315,60305,10311,65311,6580.901
16 gen 2024313,00315,15306,85308,70308,7051.537
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...