Rajratan Global Wire Limited (BOM:517522)
India · Delayed Price · Currency is INR 430.15
+11.25 (2.69%)
At close: Nov 4, 2026
Rajratan Global Wire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 415.45 | 431.40 | 414.25 | 430.15 | 430.15 | 2.69% | 4,661 |
| Nov 3, 2026 | 407.50 | 422.80 | 407.50 | 418.90 | 418.90 | 1.88% | 6,620 |
| Nov 2, 2026 | 424.30 | 424.30 | 409.30 | 411.15 | 411.15 | -3.14% | 5,679 |
| Oct 30, 2026 | 422.90 | 425.85 | 404.65 | 424.50 | 424.50 | 0.95% | 3,494 |
| Oct 29, 2026 | 402.40 | 422.90 | 395.55 | 420.50 | 420.50 | 4.50% | 4,414 |
| Oct 28, 2026 | 390.90 | 410.85 | 384.40 | 402.40 | 402.40 | 3.44% | 6,169 |
| Oct 27, 2026 | 380.70 | 392.10 | 379.15 | 389.00 | 389.00 | 2.68% | 3,804 |
| Oct 26, 2026 | 372.65 | 381.05 | 367.05 | 378.85 | 378.85 | 1.65% | 4,405 |
| Oct 23, 2026 | 385.85 | 387.30 | 360.65 | 372.70 | 372.70 | -2.98% | 18,946 |
| Oct 22, 2026 | 440.00 | 440.45 | 380.35 | 384.15 | 384.15 | -10.53% | 30,524 |
| Oct 21, 2026 | 460.20 | 460.20 | 425.05 | 429.35 | 429.35 | -5.78% | 10,690 |
| Oct 19, 2026 | 445.85 | 459.50 | 445.85 | 455.70 | 455.70 | 1.74% | 3,426 |
| Oct 16, 2026 | 445.00 | 464.20 | 442.80 | 447.90 | 447.90 | 1.47% | 12,647 |
| 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 |