Rajratan Global Wire Limited (BOM:517522)
India · Delayed Price · Currency is INR 441.40
-13.30 (-2.93%)
At close: Oct 15, 2026
Rajratan Global Wire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 458.45 | 459.60 | 437.30 | 441.40 | 441.40 | -2.93% | 4,280 |
| Oct 14, 2026 | 454.60 | 458.95 | 451.15 | 454.70 | 454.70 | 0.02% | 2,920 |
| Oct 13, 2026 | 447.80 | 456.60 | 444.95 | 454.60 | 454.60 | -0.58% | 2,069 |
| Oct 12, 2026 | 450.00 | 460.60 | 450.00 | 457.25 | 457.25 | 1.28% | 2,416 |
| Oct 9, 2026 | 450.00 | 456.20 | 442.05 | 451.45 | 451.45 | 1.61% | 3,065 |
| Oct 8, 2026 | 463.20 | 463.20 | 442.00 | 444.30 | 444.30 | -3.55% | 2,612 |
| Oct 7, 2026 | 462.50 | 470.15 | 458.30 | 460.65 | 460.65 | -1.37% | 5,149 |
| Oct 6, 2026 | 455.00 | 474.00 | 454.50 | 467.05 | 467.05 | 2.93% | 2,646 |
| Oct 5, 2026 | 441.80 | 460.00 | 441.80 | 453.75 | 453.75 | 0.22% | 2,971 |
| Oct 1, 2026 | 460.00 | 460.00 | 442.15 | 452.75 | 452.75 | -2.21% | 5,270 |
| Sep 30, 2026 | 461.80 | 472.05 | 458.35 | 463.00 | 463.00 | -0.45% | 3,412 |
| Sep 29, 2026 | 459.30 | 472.90 | 454.00 | 465.10 | 465.10 | 0.76% | 2,909 |
| Sep 28, 2026 | 472.00 | 472.00 | 459.05 | 461.60 | 461.60 | -2.23% | 2,764 |
| Sep 25, 2026 | 470.00 | 474.60 | 466.65 | 472.15 | 472.15 | 0.05% | 1,853 |
| Sep 24, 2026 | 478.50 | 481.20 | 469.00 | 471.90 | 471.90 | -2.51% | 3,928 |
| Sep 23, 2026 | 457.35 | 500.00 | 457.35 | 484.05 | 484.05 | 7.70% | 20,733 |
| Sep 22, 2026 | 455.00 | 461.45 | 445.65 | 449.45 | 449.45 | -0.91% | 3,537 |
| Sep 21, 2026 | 453.50 | 456.70 | 446.20 | 453.60 | 453.60 | 0.02% | 4,766 |
| Sep 18, 2026 | 442.15 | 460.00 | 435.55 | 453.50 | 453.50 | 3.03% | 10,928 |
| Sep 17, 2026 | 456.70 | 469.60 | 432.00 | 440.15 | 440.15 | -5.00% | 10,150 |
| Sep 16, 2026 | 476.10 | 476.90 | 460.55 | 463.30 | 463.30 | -4.81% | 13,083 |
| Sep 15, 2026 | 496.85 | 496.85 | 474.40 | 486.70 | 486.70 | -2.32% | 9,357 |
| Sep 11, 2026 | 510.10 | 510.10 | 492.95 | 498.25 | 498.25 | -2.20% | 3,346 |
| Sep 10, 2026 | 528.60 | 534.55 | 506.55 | 509.45 | 509.45 | -2.13% | 8,923 |
| Sep 9, 2026 | 493.40 | 529.00 | 491.00 | 520.55 | 520.55 | 4.66% | 23,086 |
| Sep 8, 2026 | 490.05 | 498.30 | 486.50 | 497.35 | 497.35 | 1.55% | 4,270 |
| Sep 7, 2026 | 505.85 | 507.95 | 488.00 | 489.75 | 489.75 | -1.64% | 3,914 |
| Sep 4, 2026 | 496.00 | 502.35 | 487.45 | 497.90 | 497.90 | 0.40% | 5,297 |
| Sep 3, 2026 | 496.35 | 508.00 | 491.70 | 495.90 | 495.90 | 1.03% | 7,000 |
| Sep 2, 2026 | 497.05 | 497.05 | 487.75 | 490.85 | 490.85 | -1.35% | 4,332 |
| Sep 1, 2026 | 504.90 | 505.90 | 491.00 | 497.55 | 497.55 | -0.19% | 6,299 |
| Aug 31, 2026 | 489.95 | 501.15 | 485.00 | 498.50 | 498.50 | 0.24% | 2,514 |
| Aug 28, 2026 | 490.00 | 499.15 | 488.00 | 497.30 | 497.30 | 1.66% | 5,494 |
| Aug 27, 2026 | 498.20 | 509.35 | 485.30 | 489.20 | 489.20 | -1.17% | 3,605 |
| Aug 26, 2026 | 496.00 | 499.75 | 486.80 | 495.00 | 495.00 | 1.10% | 2,619 |
| Aug 25, 2026 | 489.00 | 497.20 | 483.65 | 489.60 | 489.60 | -0.31% | 4,467 |
| Aug 24, 2026 | 509.00 | 509.00 | 485.00 | 491.10 | 491.10 | -2.37% | 5,549 |
| Aug 21, 2026 | 506.00 | 510.75 | 496.50 | 503.00 | 503.00 | -0.60% | 8,972 |
| Aug 20, 2026 | 507.80 | 511.60 | 504.00 | 506.05 | 506.05 | 0.08% | 1,489 |
| Aug 19, 2026 | 508.00 | 514.85 | 504.00 | 505.65 | 505.65 | -1.16% | 2,247 |
| Aug 18, 2026 | 512.15 | 519.00 | 507.30 | 511.60 | 511.60 | -0.90% | 3,615 |
| Aug 17, 2026 | 516.00 | 521.00 | 508.75 | 516.25 | 516.25 | - | 4,268 |
| Aug 14, 2026 | 532.30 | 533.00 | 513.90 | 516.25 | 516.25 | -2.54% | 5,523 |
| Aug 13, 2026 | 519.40 | 536.15 | 514.95 | 529.70 | 529.70 | 1.98% | 6,279 |
| Aug 12, 2026 | 524.00 | 524.00 | 515.60 | 519.40 | 519.40 | 0.23% | 3,796 |
| Aug 11, 2026 | 533.50 | 535.90 | 517.25 | 518.20 | 518.20 | -1.74% | 8,510 |
| Aug 10, 2026 | 520.30 | 530.90 | 513.00 | 527.35 | 527.35 | 0.57% | 5,871 |
| Aug 7, 2026 | 519.95 | 530.75 | 519.95 | 524.35 | 524.35 | 0.35% | 9,019 |
| Aug 6, 2026 | 535.65 | 545.30 | 517.40 | 522.50 | 522.50 | -2.58% | 9,157 |
| Aug 5, 2026 | 546.85 | 563.80 | 534.00 | 536.35 | 536.35 | -0.62% | 24,976 |