Rajratan Global Wire Limited (BOM:517522)
India · Delayed Price · Currency is INR 368.20
+11.70 (3.28%)
At close: Mar 25, 2026
Rajratan Global Wire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 350.00 | 380.00 | 350.00 | 368.20 | 368.20 | 3.28% | 13,420 |
| Mar 24, 2026 | 356.00 | 360.00 | 349.60 | 356.50 | 356.50 | 2.55% | 23,043 |
| Mar 23, 2026 | 361.95 | 362.90 | 343.05 | 347.65 | 347.65 | -6.34% | 6,719 |
| Mar 20, 2026 | 370.10 | 381.00 | 370.00 | 371.20 | 371.20 | 0.31% | 1,476 |
| Mar 19, 2026 | 380.00 | 383.30 | 365.95 | 370.05 | 370.05 | -4.69% | 1,653 |
| Mar 18, 2026 | 372.90 | 399.55 | 372.90 | 388.25 | 388.25 | 4.12% | 3,160 |
| Mar 17, 2026 | 368.00 | 378.45 | 363.35 | 372.90 | 372.90 | 1.57% | 5,471 |
| Mar 16, 2026 | 358.55 | 377.70 | 354.95 | 367.15 | 367.15 | -0.16% | 5,137 |
| Mar 13, 2026 | 380.00 | 381.05 | 364.35 | 367.75 | 367.75 | -4.68% | 4,218 |
| Mar 12, 2026 | 384.00 | 392.30 | 376.90 | 385.80 | 385.80 | -0.77% | 4,102 |
| Mar 11, 2026 | 394.20 | 397.55 | 387.40 | 388.80 | 388.80 | -1.36% | 2,193 |
| Mar 10, 2026 | 384.60 | 396.25 | 384.60 | 394.15 | 394.15 | 2.51% | 1,452 |
| Mar 9, 2026 | 394.75 | 394.75 | 377.85 | 384.50 | 384.50 | -2.87% | 15,294 |
| Mar 6, 2026 | 405.90 | 406.65 | 394.10 | 395.85 | 395.85 | -2.48% | 8,558 |
| Mar 5, 2026 | 405.25 | 411.60 | 400.50 | 405.90 | 405.90 | 1.39% | 3,534 |
| Mar 4, 2026 | 398.55 | 404.80 | 394.70 | 400.35 | 400.35 | -2.06% | 5,216 |
| Mar 2, 2026 | 372.00 | 422.75 | 372.00 | 408.75 | 408.75 | -1.64% | 6,366 |
| Feb 27, 2026 | 420.45 | 421.95 | 412.50 | 415.55 | 415.55 | -1.60% | 3,566 |
| Feb 26, 2026 | 420.60 | 431.90 | 418.90 | 422.30 | 422.30 | 0.40% | 3,141 |
| Feb 25, 2026 | 413.00 | 424.00 | 413.00 | 420.60 | 420.60 | 1.86% | 3,804 |
| Feb 24, 2026 | 427.50 | 427.50 | 410.00 | 412.90 | 412.90 | -3.29% | 5,065 |
| Feb 23, 2026 | 436.05 | 439.20 | 422.65 | 426.95 | 426.95 | -1.72% | 6,618 |
| Feb 20, 2026 | 439.30 | 442.35 | 428.00 | 434.40 | 434.40 | -1.09% | 2,269 |
| Feb 19, 2026 | 452.35 | 458.00 | 435.60 | 439.20 | 439.20 | -3.46% | 2,006 |
| Feb 18, 2026 | 459.55 | 465.70 | 451.80 | 454.95 | 454.95 | -1.26% | 1,932 |
| Feb 17, 2026 | 468.95 | 478.45 | 450.00 | 460.75 | 460.75 | -1.49% | 7,518 |
| Feb 16, 2026 | 465.40 | 470.20 | 460.60 | 467.70 | 467.70 | 0.60% | 2,488 |
| Feb 13, 2026 | 470.00 | 473.50 | 458.30 | 464.90 | 464.90 | -2.55% | 4,523 |
| Feb 12, 2026 | 474.30 | 485.60 | 473.90 | 477.05 | 477.05 | 0.59% | 3,704 |
| Feb 11, 2026 | 488.80 | 501.95 | 470.05 | 474.25 | 474.25 | -2.96% | 15,856 |
| Feb 10, 2026 | 476.30 | 494.75 | 476.30 | 488.70 | 488.70 | 2.67% | 10,944 |
| Feb 9, 2026 | 470.10 | 482.00 | 470.10 | 476.00 | 476.00 | 1.28% | 2,261 |
| Feb 6, 2026 | 460.55 | 472.00 | 450.50 | 470.00 | 470.00 | 2.04% | 8,275 |
| Feb 5, 2026 | 449.60 | 465.70 | 440.65 | 460.60 | 460.60 | 2.46% | 9,688 |
| Feb 4, 2026 | 421.10 | 457.80 | 421.10 | 449.55 | 449.55 | 4.35% | 5,908 |
| Feb 3, 2026 | 404.50 | 435.00 | 404.50 | 430.80 | 430.80 | 8.04% | 3,581 |
| Feb 2, 2026 | 411.90 | 411.90 | 392.35 | 398.75 | 398.75 | -3.65% | 7,230 |
| Feb 1, 2026 | 406.65 | 426.30 | 401.10 | 413.85 | 413.85 | 1.77% | 6,859 |
| Jan 30, 2026 | 417.15 | 420.30 | 401.85 | 406.65 | 406.65 | -1.67% | 8,225 |
| Jan 29, 2026 | 437.00 | 437.50 | 411.00 | 413.55 | 413.55 | -5.37% | 13,367 |
| Jan 28, 2026 | 428.25 | 445.45 | 428.25 | 437.00 | 437.00 | 1.02% | 3,472 |
| Jan 27, 2026 | 455.00 | 457.45 | 425.35 | 432.60 | 432.60 | -5.10% | 20,509 |
| Jan 23, 2026 | 470.05 | 486.00 | 450.75 | 455.85 | 455.85 | -3.71% | 10,949 |
| Jan 22, 2026 | 480.05 | 490.40 | 468.90 | 473.40 | 473.40 | -0.29% | 10,634 |
| Jan 21, 2026 | 456.45 | 505.60 | 456.45 | 474.80 | 474.80 | 1.49% | 27,302 |
| Jan 20, 2026 | 493.75 | 497.50 | 463.65 | 467.85 | 467.85 | -6.56% | 8,503 |
| Jan 19, 2026 | 525.20 | 525.20 | 495.75 | 500.70 | 500.70 | -4.66% | 11,718 |
| Jan 16, 2026 | 520.85 | 535.45 | 515.30 | 525.15 | 525.15 | 0.08% | 7,185 |
| Jan 14, 2026 | 525.60 | 536.15 | 510.95 | 524.75 | 524.75 | -0.15% | 15,892 |
| Jan 13, 2026 | 490.00 | 531.50 | 490.00 | 525.55 | 525.55 | 9.17% | 38,229 |