U.S. markets open in 4 hours 51 minutes
F S&P 500
5,202.75 -10.00 (-0.19%) F Dow Jones
39,138.00 -57.00 (-0.15%) F Nasdaq
18,136.75 -49.75 (-0.27%) E-mini Russell 2000 Index Futur
2,056.50 -8.30 (-0.40%) Petróleo
79.56 +0.57 (+0.72%) Oro
2,317.90 -4.40 (-0.19%)
Ram Ratna Wires Limited (RAMRAT.NS)
NSE - NSE Precio en tiempo real. Divisa en INR.
Añadir a la lista de seguimiento
A partir del 02:07PM IST. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 379.45 | 384.40 | 369.55 | 373.00 | 373.00 | 42,794 |
| 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 abr 2024 | 345.15 | 366.30 | 343.00 | 346.80 | 346.80 | 194,576 |
| 29 abr 2024 | 339.00 | 349.00 | 335.05 | 345.50 | 345.50 | 104,104 |
| 26 abr 2024 | 333.45 | 340.65 | 330.00 | 331.35 | 331.35 | 68,896 |
| 25 abr 2024 | 338.45 | 341.85 | 328.80 | 331.15 | 331.15 | 63,780 |
| 24 abr 2024 | 343.80 | 347.65 | 331.90 | 338.70 | 338.70 | 107,268 |
| 23 abr 2024 | 351.95 | 354.75 | 340.10 | 342.85 | 342.85 | 147,748 |
| 22 abr 2024 | 331.05 | 358.90 | 331.05 | 347.10 | 347.10 | 490,629 |
| 19 abr 2024 | 337.90 | 343.95 | 325.00 | 329.10 | 329.10 | 253,056 |
| 18 abr 2024 | 334.00 | 366.55 | 334.00 | 340.80 | 340.80 | 849,545 |
| 16 abr 2024 | 295.95 | 338.00 | 295.95 | 329.90 | 329.90 | 1,736,958 |
| 15 abr 2024 | 294.00 | 300.00 | 285.00 | 294.70 | 294.70 | 47,745 |
| 12 abr 2024 | 298.00 | 298.00 | 292.05 | 295.30 | 295.30 | 29,059 |
| 10 abr 2024 | 307.00 | 309.70 | 288.70 | 291.50 | 291.50 | 46,720 |
| 09 abr 2024 | 281.85 | 303.00 | 279.10 | 301.45 | 301.45 | 124,558 |
| 08 abr 2024 | 280.95 | 284.85 | 279.00 | 281.60 | 281.60 | 14,525 |
| 05 abr 2024 | 277.35 | 285.10 | 276.10 | 280.70 | 280.70 | 20,171 |
| 04 abr 2024 | 282.85 | 283.90 | 276.80 | 278.00 | 278.00 | 15,265 |
| 03 abr 2024 | 283.00 | 285.00 | 276.05 | 281.50 | 281.50 | 28,335 |
| 02 abr 2024 | 281.35 | 285.20 | 277.25 | 283.10 | 283.10 | 24,875 |
| 01 abr 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 ene 2024 | 304.00 | 310.50 | 299.00 | 301.25 | 301.25 | 59,872 |
| 30 ene 2024 | 309.35 | 310.95 | 303.55 | 305.45 | 305.45 | 43,984 |
| 29 ene 2024 | 309.30 | 313.20 | 304.30 | 307.00 | 307.00 | 38,227 |
| 25 ene 2024 | 309.90 | 317.00 | 308.00 | 309.30 | 309.30 | 51,005 |
| 24 ene 2024 | 307.20 | 317.15 | 305.90 | 309.90 | 309.90 | 27,750 |
| 23 ene 2024 | 317.90 | 317.90 | 308.05 | 308.90 | 308.90 | 40,235 |
| 19 ene 2024 | 312.00 | 318.95 | 309.05 | 309.40 | 309.40 | 76,197 |
| 18 ene 2024 | 310.90 | 314.85 | 303.90 | 311.15 | 311.15 | 92,287 |
| 17 ene 2024 | 305.10 | 315.60 | 305.10 | 311.65 | 311.65 | 80,901 |
| 16 ene 2024 | 313.00 | 315.15 | 306.85 | 308.70 | 308.70 | 51,537 |
| 15 ene 2024 | 313.70 | 313.70 | 313.70 | 313.70 | 313.70 | - |
| 12 ene 2024 | 310.10 | 321.00 | 306.70 | 313.70 | 313.70 | 140,296 |
| 11 ene 2024 | 307.90 | 315.00 | 303.00 | 310.10 | 310.10 | 125,678 |
| 10 ene 2024 | 302.95 | 307.00 | 299.00 | 305.35 | 305.35 | 58,244 |
| 09 ene 2024 | 300.30 | 307.40 | 299.55 | 302.95 | 302.95 | 57,705 |
| 08 ene 2024 | 300.90 | 303.00 | 293.75 | 300.30 | 300.30 | 83,322 |
| 05 ene 2024 | 301.65 | 317.15 | 297.00 | 300.00 | 300.00 | 168,721 |
| 04 ene 2024 | 298.05 | 301.45 | 295.05 | 298.55 | 298.55 | 45,417 |
| 03 ene 2024 | 299.00 | 300.85 | 295.90 | 297.85 | 297.85 | 32,577 |
| 02 ene 2024 | 299.95 | 304.85 | 293.20 | 299.45 | 299.45 | 45,777 |
| 01 ene 2024 | 297.55 | 304.65 | 297.30 | 299.20 | 299.20 | 62,389 |
| 29 dic 2023 | 298.70 | 303.00 | 294.40 | 296.15 | 296.15 | 60,022 |
| 28 dic 2023 | 303.90 | 305.00 | 295.55 | 297.25 | 297.25 | 55,170 |
| 27 dic 2023 | 300.90 | 309.85 | 300.00 | 303.90 | 303.90 | 145,006 |
| 26 dic 2023 | 294.85 | 306.90 | 293.20 | 299.70 | 299.70 | 172,205 |
| 22 dic 2023 | 281.50 | 295.00 | 281.50 | 291.40 | 291.40 | 81,106 |
| 21 dic 2023 | 273.00 | 284.10 | 273.00 | 280.10 | 280.10 | 49,567 |
| 20 dic 2023 | 291.40 | 291.40 | 271.50 | 275.00 | 275.00 | 52,526 |
| 19 dic 2023 | 286.00 | 292.50 | 285.80 | 289.15 | 289.15 | 30,239 |
| 18 dic 2023 | 280.10 | 290.00 | 280.00 | 285.80 | 285.80 | 41,545 |
| 15 dic 2023 | 284.40 | 285.40 | 278.10 | 280.35 | 280.35 | 47,494 |
| 14 dic 2023 | 289.35 | 289.95 | 282.00 | 282.85 | 282.85 | 39,172 |
| 13 dic 2023 | 283.15 | 290.30 | 283.15 | 286.90 | 286.90 | 35,426 |
| 12 dic 2023 | 290.55 | 295.70 | 285.05 | 286.00 | 286.00 | 41,438 |
| 11 dic 2023 | 295.10 | 298.25 | 292.00 | 293.35 | 293.35 | 39,833 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.