Ram Ratna Wires share price history

NSE: RAMRATBSE: 522281Electrical EquipmentSmall Cap

Ram Ratna Wires Limited · Face value ₹5 · Listed Feb 1995 on BSE, Jul 2022 on NSE

₹507.10₹48.20 (8.68%)BSE ₹507.25

Share price at the NSE close on 30 Oct 2026. Previous close ₹555.30.

30 Oct: open ₹545.00, high ₹546.65, low ₹501.35

52-week range of traded prices to 30 Oct 2026

₹268.00Low, 20 Jan 2026₹662.85High, 5 Oct 2026

Market cap: ₹4,734 Cr940th largest listed
P/E: 33.68
P/B: 7.54
Dividend yield: 0.49%
ROE: 24.8%
ROCE: 21.4%
Debt to equity: 1.19
Volume, NSE: 6,73,486

Ram Ratna Wires share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Ram Ratna Wires' share price is on record from 14 Oct 2010, when it closed at ₹14.43, to 30 Oct 2026. Its highest close was ₹641.20 on 6 Oct 2026 and its lowest ₹4.00 on 13 Aug 2013, adjusted for 2 splits and bonus issues. Some closes are BSE's, on days NSE has none. Its trading goes back to 2 Jan 2007, but prices before 14 Oct 2010 are not shown: on 14 Oct 2010 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	507.10	+64.8%	641.20	278.25	310.00	662.85	268.00	5,23,79,373
2025	307.75	+8.2%	388.68	233.98	284.35	392.98	228.30	2,23,89,576
2024	284.35	+92.0%	371.25	124.18	148.78	378.90	122.85	5,13,46,982
2023	148.08	+77.7%	163.88	75.60	84.98	172.73	74.98	4,82,96,812
2022BSE close	83.35	+110.9%	121.88	39.09	40.50	127.96	38.51	4,74,70,684
2021BSE close	39.51	+89.8%	41.10	18.99	20.63	42.48	18.51	1,93,52,264
2020BSE close	20.81	+18.8%	23.61	10.75	17.75	25.93	10.00	77,00,628
2019BSE close	17.51	−46.2%	32.53	16.08	31.83	32.99	15.06	30,64,824
2018BSE close	32.54	−41.0%	59.56	31.60	56.13	61.00	31.43	88,83,228
2017BSE close	55.15	+231.0%	58.29	16.56	16.45	60.33	16.26	2,61,54,780
2016BSE close	16.66	+60.6%	18.54	7.69	9.88	19.25	7.63	80,10,440
2015BSE close	10.38	−4.8%	13.91	8.00	11.44	14.06	7.63	73,66,152
2014BSE close	10.90	+140.9%	13.24	4.39	4.63	13.88	4.39	38,02,344
2013BSE close	4.53	−25.5%	6.75	4.00	6.31	6.80	3.95	12,00,488
2012BSE close	6.08	−34.3%	9.13	6.00	9.65	9.68	5.89	38,97,504
2011BSE close	9.25	−22.8%	13.06	8.69	12.05	14.50	8.25	59,71,404
2010BSE close	11.98	–	16.93	11.80	15.63	17.50	11.25	67,42,708

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2010 is from its first session, 14 Oct 2010.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	507.10	−12.9%	582.40	662.85	501.35	59,63,437
Sep 2026	582.40	+3.3%	563.80	597.00	500.10	59,09,845
Aug 2026	563.70	+25.7%	439.00	602.45	418.10	1,08,52,127
Jul 2026	448.50	+10.2%	408.00	468.95	393.65	47,74,125
Jun 2026	406.90	−4.4%	425.20	434.90	354.00	44,21,228
May 2026	425.50	−4.2%	454.70	520.00	395.20	70,39,809
Apr 2026	444.25	+53.7%	292.60	450.70	286.60	77,59,993
Mar 2026	289.10	−9.9%	309.95	356.45	282.85	19,98,284
Feb 2026	320.70	+9.2%	293.55	339.25	281.10	29,21,628
Jan 2026	293.55	−4.6%	310.00	315.00	268.00	7,38,897
Dec 2025	307.75	+0.4%	306.03	349.00	299.10	13,91,504
Nov 2025	306.45	−1.2%	307.68	334.60	294.45	30,64,574
Oct 2025	310.08	−1.3%	311.00	329.65	303.05	12,69,822
Sep 2025	314.13	−12.2%	355.88	384.50	310.00	21,40,938
Aug 2025	357.65	−8.0%	390.00	391.33	313.08	19,58,794
Jul 2025	388.68	+14.6%	340.00	392.98	322.50	24,13,006
Jun 2025	339.23	+1.7%	333.68	359.60	317.58	21,88,858
May 2025	333.68	+29.4%	260.00	345.45	252.50	39,91,162
Apr 2025	257.88	−4.4%	269.65	289.95	246.53	8,57,768
Mar 2025	269.65	+11.8%	242.00	287.00	228.30	9,65,220
Feb 2025	241.13	−9.6%	267.50	298.00	236.75	12,65,580
Jan 2025	266.70	−6.2%	284.35	299.50	250.48	8,82,350
Dec 2024	284.35	−4.3%	296.98	319.48	280.00	8,34,938
Nov 2024	297.05	−0.5%	309.98	317.50	287.28	8,30,996
Oct 2024	298.50	−8.6%	324.50	378.90	259.35	36,76,956
Sep 2024	326.60	+9.7%	300.00	358.50	295.25	37,08,094
Aug 2024	297.75	+40.6%	214.63	305.00	203.58	90,24,834
Jul 2024	211.80	+10.2%	194.33	232.50	191.55	62,60,748
Jun 2024	192.15	+8.8%	181.00	206.70	157.90	29,72,176
May 2024	176.65	+1.9%	184.98	205.73	175.90	92,06,186
Apr 2024	173.40	+35.2%	129.68	183.28	129.40	88,17,384
Mar 2024	128.23	−9.7%	142.38	147.50	122.85	10,77,958
Feb 2024	142.08	−5.7%	150.05	162.95	137.83	18,84,710
Jan 2024	150.63	+1.7%	148.78	160.50	146.60	30,52,002
Dec 2023	148.08	+1.2%	146.88	154.93	135.75	27,08,220
Nov 2023	146.30	+14.8%	127.95	155.00	125.50	34,75,130
Oct 2023	127.48	−8.1%	138.68	140.50	113.73	26,90,426
Sep 2023	138.68	−10.0%	153.50	172.73	129.55	77,33,846
Aug 2023	154.00	+0.8%	153.50	163.73	136.88	64,62,762
Jul 2023	152.73	+10.1%	139.55	166.48	139.55	54,22,352
Jun 2023	138.78	+24.8%	112.00	158.85	106.20	1,00,85,640
May 2023	111.20	+14.5%	97.93	115.00	95.00	32,14,146
Apr 2023	97.10	+22.8%	79.65	103.70	79.65	27,50,818
Mar 2023	79.05	+3.6%	76.33	90.00	74.98	18,29,936
Feb 2023	76.33	−3.6%	81.40	86.70	75.10	9,91,646
Jan 2023	79.18	−5.0%	84.98	89.00	77.43	9,31,890
Dec 2022	83.35	−6.3%	90.00	92.50	74.03	15,37,974
Nov 2022	88.95	−9.6%	97.05	102.50	86.15	29,94,000
Oct 2022	98.43	−7.1%	105.00	117.40	91.18	55,96,630
Sep 2022	105.90	+16.0%	95.88	127.96	87.78	1,74,48,528
Aug 2022	91.31	+54.7%	62.00	91.31	60.25	1,06,59,044
Jul 2022BSE close	59.01	+45.0%	41.25	62.20	40.30	17,13,640
Jun 2022BSE close	40.70	−13.1%	46.75	48.73	39.68	4,06,320
May 2022BSE close	46.81	−10.7%	52.25	52.25	43.13	10,83,756
Apr 2022BSE close	52.40	+6.0%	48.76	55.00	48.76	8,73,076
Mar 2022BSE close	49.43	+3.9%	48.38	54.85	46.51	9,40,068
Feb 2022BSE close	47.59	−9.8%	53.75	54.63	45.04	10,04,796
Jan 2022BSE close	52.75	+33.5%	40.50	59.38	38.51	32,12,852
Dec 2021BSE close	39.51	+7.9%	36.51	42.48	35.50	11,37,816
Nov 2021BSE close	36.61	+14.5%	31.75	39.35	31.75	19,21,412
Oct 2021BSE close	31.99	−3.7%	33.00	34.98	31.55	7,86,808
Sep 2021BSE close	33.23	+0.2%	33.25	34.88	32.00	9,60,344
Aug 2021BSE close	33.18	−11.9%	37.26	38.75	30.50	15,22,520
Jul 2021BSE close	37.65	+13.9%	33.86	42.00	32.00	52,63,380
Jun 2021BSE close	33.05	+40.0%	23.75	35.75	22.03	41,66,780
May 2021BSE close	23.61	+11.2%	21.25	25.74	20.50	11,98,708
Apr 2021BSE close	21.23	+6.0%	20.23	22.19	18.75	4,29,668
Mar 2021BSE close	20.03	−13.8%	23.06	24.24	19.78	6,81,136
Feb 2021BSE close	23.24	+18.4%	19.60	25.00	18.51	7,92,028
Jan 2021BSE close	19.63	−5.7%	20.63	22.15	19.08	4,91,664
Dec 2020BSE close	20.81	+10.6%	18.81	22.19	18.81	10,22,868
Nov 2020BSE close	18.81	+6.4%	17.64	19.06	17.25	6,42,768
Oct 2020BSE close	17.69	−2.4%	18.25	19.38	17.53	3,92,684
Sep 2020BSE close	18.13	−7.6%	20.73	21.00	17.25	4,41,056
Aug 2020BSE close	19.61	+26.7%	16.00	25.93	15.50	21,19,924
Jul 2020BSE close	15.48	−9.4%	16.75	18.11	15.25	3,49,244
Jun 2020BSE close	17.08	+21.6%	14.73	19.35	14.25	4,23,456
May 2020BSE close	14.04	−11.6%	15.10	15.75	13.66	1,44,516
Apr 2020BSE close	15.89	+42.5%	11.50	20.43	10.75	4,94,012
Mar 2020BSE close	11.15	−30.2%	16.45	16.48	10.00	6,01,040
Feb 2020BSE close	15.98	−19.2%	21.25	21.25	15.25	2,37,620
Jan 2020BSE close	19.78	+12.9%	17.75	23.75	16.75	8,31,440
Dec 2019BSE close	17.51	−4.0%	18.75	18.75	17.14	3,07,336
Nov 2019BSE close	18.24	+3.8%	17.88	20.63	17.26	4,55,576
Oct 2019BSE close	17.58	−6.0%	18.75	19.65	16.61	1,84,544
Sep 2019BSE close	18.69	+5.4%	17.50	21.50	17.06	2,02,164
Aug 2019BSE close	17.74	+6.9%	16.50	20.13	15.06	1,72,568
Jul 2019BSE close	16.60	−24.1%	21.94	22.19	15.50	2,90,060
Jun 2019BSE close	21.88	−14.1%	25.00	25.68	21.00	1,11,228
May 2019BSE close	25.46	+2.3%	25.18	27.44	20.51	3,91,008
Apr 2019BSE close	24.90	−0.9%	25.30	26.25	23.75	98,392
Mar 2019BSE close	25.13	+3.6%	23.75	27.25	23.75	3,50,080
Feb 2019BSE close	24.25	−19.0%	29.75	30.25	21.00	3,25,472
Jan 2019BSE close	29.94	−8.0%	31.83	32.99	28.78	1,76,396
Dec 2018BSE close	32.54	−2.4%	33.25	34.73	31.43	1,88,616
Nov 2018BSE close	33.35	−3.6%	34.88	38.49	32.89	2,63,372
Oct 2018BSE close	34.61	−4.5%	35.00	37.00	32.00	2,66,588
Sep 2018BSE close	36.24	+3.1%	35.00	44.63	34.25	10,88,948
Aug 2018BSE close	35.16	−2.0%	35.90	41.25	34.00	6,44,068
Jul 2018BSE close	35.89	+4.8%	35.25	41.25	32.00	6,81,196
Jun 2018BSE close	34.25	−20.6%	41.93	43.73	33.16	8,57,560
May 2018BSE close	43.13	−5.8%	45.75	46.25	38.75	5,76,536
Apr 2018BSE close	45.78	+9.9%	42.53	48.36	42.00	7,45,268
Mar 2018BSE close	41.65	−7.2%	44.80	46.38	39.75	6,71,184
Feb 2018BSE close	44.89	−13.2%	53.48	53.48	43.00	11,63,860
Jan 2018BSE close	51.73	−6.2%	56.13	61.00	49.50	17,36,032
Dec 2017BSE close	55.15	+25.8%	44.26	60.33	42.50	20,95,876
Nov 2017BSE close	43.85	−1.7%	45.35	49.25	41.26	18,51,992
Oct 2017BSE close	44.60	+9.2%	41.49	45.35	40.01	7,31,184
Sep 2017BSE close	40.84	+13.3%	37.00	46.61	35.50	23,65,892
Aug 2017BSE close	36.04	−5.1%	38.25	38.99	32.50	5,27,464
Jul 2017BSE close	37.98	+4.2%	36.51	43.09	36.08	10,21,040
Jun 2017BSE close	36.44	+19.7%	30.95	44.70	30.50	65,44,424
May 2017BSE close	30.45	+4.9%	29.25	32.50	26.25	15,50,624
Apr 2017BSE close	29.04	+7.6%	27.00	32.00	23.63	14,73,560
Mar 2017BSE close	26.99	−3.9%	28.24	31.25	26.65	14,87,648
Feb 2017BSE close	28.08	+22.5%	22.80	29.90	22.50	30,26,580
Jan 2017BSE close	22.91	+37.5%	16.45	25.75	16.26	34,78,496
Dec 2016BSE close	16.66	−1.0%	16.75	19.25	15.76	4,88,568
Nov 2016BSE close	16.83	+1.9%	16.51	18.59	15.00	11,38,772
Oct 2016BSE close	16.51	+7.0%	15.05	18.24	15.05	7,01,204
Sep 2016BSE close	15.44	+18.5%	13.13	18.83	12.83	26,70,744
Aug 2016BSE close	13.03	+9.8%	11.26	13.75	10.75	8,77,708
Jul 2016BSE close	11.86	+9.3%	10.41	12.84	10.41	5,01,332
Jun 2016BSE close	10.85	+5.9%	10.63	11.35	9.76	5,25,412
May 2016BSE close	10.25	+11.4%	9.18	10.29	8.69	2,56,472
Apr 2016BSE close	9.20	+5.1%	8.75	9.35	8.50	1,21,556
Mar 2016BSE close	8.75	+7.4%	8.16	9.25	8.16	2,26,840
Feb 2016BSE close	8.15	−16.4%	9.31	9.95	7.63	1,20,996
Jan 2016BSE close	9.75	−6.0%	9.88	11.20	8.78	3,80,836
Dec 2015BSE close	10.38	+16.6%	9.11	11.56	8.86	8,01,780
Nov 2015BSE close	8.90	−2.7%	9.00	9.00	7.63	2,41,796
Oct 2015BSE close	9.15	−0.7%	9.15	9.75	8.94	2,30,340
Sep 2015BSE close	9.21	−3.3%	9.40	9.91	8.88	1,99,028
Aug 2015BSE close	9.53	−3.8%	10.00	11.00	9.13	7,03,208
Jul 2015BSE close	9.90	+1.3%	9.75	11.38	9.43	6,47,732
Jun 2015BSE close	9.78	−6.9%	10.75	10.93	9.25	2,91,628
May 2015BSE close	10.50	−4.7%	10.96	11.50	10.03	2,43,112
Apr 2015BSE close	11.01	−3.4%	11.50	12.50	10.63	4,25,028
Mar 2015BSE close	11.40	+1.3%	11.25	13.63	10.75	15,66,340
Feb 2015BSE close	11.25	−10.9%	12.73	12.75	10.38	4,46,344
Jan 2015BSE close	12.63	+15.8%	11.44	14.06	11.44	15,69,816
Dec 2014BSE close	10.90	−13.6%	12.75	12.75	10.36	4,29,184
Nov 2014BSE close	12.61	+19.8%	10.50	13.88	10.50	9,98,448
Oct 2014BSE close	10.53	+5.4%	10.00	11.45	9.31	1,62,548
Sep 2014BSE close	9.99	+1.3%	10.00	11.98	9.35	4,30,752
Aug 2014BSE close	9.86	+25.8%	8.23	10.63	8.23	5,41,972
Jul 2014BSE close	7.84	−11.7%	8.88	8.88	7.15	1,35,304
Jun 2014BSE close	8.88	+27.2%	7.24	9.98	6.98	3,81,368
May 2014BSE close	6.98	+13.9%	6.13	7.45	5.70	3,07,836
Apr 2014BSE close	6.13	+32.4%	4.63	6.60	4.63	2,45,480
Mar 2014BSE close	4.63	−2.6%	4.58	4.94	4.39	83,024
Feb 2014BSE close	4.75	+0.8%	4.53	5.06	4.50	35,580
Jan 2014BSE close	4.71	+4.1%	4.63	5.06	4.53	50,848
Dec 2013BSE close	4.53	−5.5%	4.99	4.99	4.25	30,220
Nov 2013BSE close	4.79	+3.2%	4.56	5.11	4.38	18,260
Oct 2013BSE close	4.64	+5.7%	4.21	5.03	4.14	39,324
Sep 2013BSE close	4.39	+1.7%	4.48	4.68	4.14	38,356
Aug 2013BSE close	4.31	−1.4%	4.59	4.63	3.95	1,15,144
Jul 2013BSE close	4.38	−12.5%	4.81	5.21	4.38	46,488
Jun 2013BSE close	5.00	−12.5%	5.91	5.96	5.00	35,376
May 2013BSE close	5.71	+19.6%	5.24	6.80	5.01	42,304
Apr 2013BSE close	4.78	−2.1%	5.00	6.23	4.58	95,176
Mar 2013BSE close	4.88	−20.9%	6.25	6.35	4.60	1,12,020
Feb 2013BSE close	6.16	+6.9%	5.75	6.25	5.36	1,29,080
Jan 2013BSE close	5.76	−5.1%	6.31	6.44	5.50	4,98,740
Dec 2012BSE close	6.08	−10.0%	6.69	7.13	5.94	2,15,920
Nov 2012BSE close	6.75	+3.4%	6.34	7.30	6.28	4,25,220
Oct 2012BSE close	6.53	−3.7%	7.19	7.34	6.26	2,64,184
Sep 2012BSE close	6.78	+7.3%	6.41	8.00	6.25	1,60,012
Aug 2012BSE close	6.31	−11.2%	7.00	7.50	5.89	1,40,448
Jul 2012BSE close	7.11	−2.9%	7.38	8.00	6.75	94,920
Jun 2012BSE close	7.33	−0.3%	7.03	7.85	6.88	2,66,024
May 2012BSE close	7.35	+0.7%	7.38	8.00	6.31	2,28,244
Apr 2012BSE close	7.30	+19.2%	6.13	8.75	6.03	2,47,988
Mar 2012BSE close	6.13	−11.4%	6.99	7.48	6.00	9,14,940
Feb 2012BSE close	6.91	−8.3%	7.90	7.90	6.88	5,75,704
Jan 2012BSE close	7.54	−18.5%	9.65	9.68	7.44	3,63,900
Dec 2011BSE close	9.25	−4.5%	10.73	10.73	8.25	3,44,372
Nov 2011BSE close	9.69	−10.7%	11.50	11.50	8.51	5,24,836
Oct 2011BSE close	10.85	+2.1%	10.95	12.21	9.53	5,03,684
Sep 2011BSE close	10.63	+4.7%	10.61	12.34	10.50	7,35,352
Aug 2011BSE close	10.15	−16.4%	11.89	12.73	9.25	2,10,088
Jul 2011BSE close	12.14	+4.9%	11.98	13.63	11.00	6,23,288
Jun 2011BSE close	11.58	+11.0%	10.39	14.50	10.38	6,09,768
May 2011BSE close	10.43	−14.0%	11.75	13.00	9.38	2,42,696
Apr 2011BSE close	12.13	+11.5%	11.25	14.25	10.88	2,17,828
Mar 2011BSE close	10.88	+0.6%	11.19	12.25	10.28	6,50,852
Feb 2011BSE close	10.81	−6.6%	11.58	12.48	10.01	7,13,928
Jan 2011BSE close	11.58	−3.3%	12.05	12.50	11.00	5,94,712
Dec 2010BSE close	11.98	−1.2%	12.51	13.25	11.25	9,10,696
Nov 2010BSE close	12.13	−22.6%	16.18	16.23	11.30	26,12,280
Oct 2010BSE close	15.68	–	15.63	17.50	14.09	32,19,732

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	545.00	546.65	501.35	507.10	516.34	6,73,486	–
29 Oct 2026	548.10	560.60	541.00	555.30	550.10	1,38,870	49.8%
28 Oct 2026	541.90	550.00	540.00	547.70	546.24	64,255	59.4%
27 Oct 2026	537.70	552.55	537.70	541.35	543.71	71,221	44.4%
26 Oct 2026	530.00	544.10	525.00	537.70	536.38	1,02,733	43.9%
23 Oct 2026	538.05	538.10	507.00	533.15	521.42	4,40,896	44.2%
22 Oct 2026	559.00	567.35	535.10	540.35	546.20	1,80,775	50.4%
21 Oct 2026	558.25	577.00	555.25	560.55	564.08	2,20,553	44.0%
19 Oct 2026	573.00	573.00	553.25	558.25	560.59	98,857	49.5%
16 Oct 2026	566.00	589.00	563.95	572.90	574.40	1,22,344	39.6%
15 Oct 2026	582.50	582.75	559.00	563.55	567.73	1,70,630	48.0%
14 Oct 2026	580.00	597.00	575.40	587.45	588.29	1,21,073	49.6%
13 Oct 2026	582.35	592.40	555.00	585.15	569.27	1,94,915	39.7%
12 Oct 2026	586.10	594.65	580.20	583.50	586.90	75,410	48.1%
9 Oct 2026	608.00	610.65	582.20	584.25	591.40	1,93,889	43.3%
8 Oct 2026	637.50	638.05	604.15	611.15	617.53	2,01,976	51.2%
7 Oct 2026	639.05	641.50	630.55	637.40	636.51	1,13,963	46.1%
6 Oct 2026	640.95	648.70	634.45	641.20	641.52	2,64,177	35.8%
5 Oct 2026	626.00	662.85	626.00	635.20	643.97	15,07,421	17.0%
1 Oct 2026	582.40	620.00	574.80	616.55	604.80	10,05,993	21.7%
30 Sep 2026	589.70	597.00	578.65	582.40	588.48	1,93,834	39.4%
29 Sep 2026	568.20	590.00	564.60	583.80	579.45	2,58,622	46.2%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Ram Ratna Wires bonus and split history

Ex-date	Event	Price factor	What happened
26 Dec 2025	Bonus	0.5000	Holders received 1 bonus share for every 1 held.
28 Sep 2022	Bonus	0.5000	Holders received 1 bonus share for every 1 held.
14 Oct 2010	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Where an event has no factor that can be worked out, the chart leaves out the closes before it.