Rajratan Global Wire Limited (BOM:517522)
India · Delayed Price · Currency is INR 415.40
-8.45 (-1.99%)
At close: May 26, 2026
Rajratan Global Wire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 418.05 | 418.05 | 407.20 | 410.15 | 410.15 | -0.47% | 3,959 |
| May 21, 2026 | 417.60 | 418.00 | 408.75 | 412.10 | 412.10 | 0.84% | 720 |
| May 20, 2026 | 406.85 | 415.00 | 406.85 | 408.65 | 408.65 | -0.18% | 2,056 |
| May 19, 2026 | 393.80 | 411.20 | 393.75 | 409.40 | 409.40 | 2.36% | 1,757 |
| May 18, 2026 | 404.20 | 407.05 | 395.75 | 399.95 | 399.95 | -3.24% | 5,455 |
| May 15, 2026 | 421.15 | 422.60 | 409.20 | 413.35 | 413.35 | 0.60% | 1,831 |
| May 14, 2026 | 421.55 | 422.25 | 409.30 | 410.90 | 410.90 | -0.74% | 2,332 |
| May 13, 2026 | 409.25 | 419.70 | 406.55 | 413.95 | 413.95 | 1.40% | 3,384 |
| May 12, 2026 | 421.15 | 468.70 | 403.90 | 408.25 | 408.25 | -4.78% | 5,343 |
| May 11, 2026 | 440.15 | 446.00 | 424.60 | 428.75 | 428.75 | -3.98% | 6,533 |
| May 8, 2026 | 465.00 | 465.00 | 445.00 | 446.50 | 446.50 | -1.18% | 4,200 |
| May 7, 2026 | 453.25 | 463.70 | 447.35 | 451.85 | 451.85 | 1.51% | 4,120 |
| May 6, 2026 | 450.00 | 450.00 | 436.25 | 445.15 | 445.15 | -0.35% | 6,350 |
| May 5, 2026 | 446.30 | 452.00 | 444.10 | 446.70 | 446.70 | 0.09% | 896 |
| May 4, 2026 | 445.00 | 452.25 | 444.55 | 446.30 | 446.30 | 0.40% | 5,111 |
| Apr 30, 2026 | 440.20 | 446.20 | 429.40 | 444.50 | 444.50 | 1.14% | 5,687 |
| Apr 29, 2026 | 444.00 | 455.00 | 435.00 | 439.50 | 439.50 | -0.20% | 4,531 |
| Apr 28, 2026 | 442.90 | 454.45 | 435.75 | 440.40 | 440.40 | 0.61% | 11,685 |
| Apr 27, 2026 | 433.30 | 441.35 | 420.70 | 437.75 | 437.75 | 4.55% | 6,258 |
| Apr 24, 2026 | 422.25 | 429.00 | 404.95 | 418.70 | 418.70 | -0.84% | 30,404 |
| Apr 23, 2026 | 416.05 | 424.05 | 411.30 | 422.25 | 422.25 | 1.33% | 11,725 |
| Apr 22, 2026 | 407.05 | 429.50 | 402.00 | 416.70 | 416.70 | -5.23% | 52,908 |
| Apr 21, 2026 | 444.10 | 449.10 | 436.50 | 439.70 | 439.70 | 1.13% | 7,430 |
| Apr 20, 2026 | 437.00 | 450.30 | 427.05 | 434.80 | 434.80 | 1.29% | 10,077 |
| Apr 17, 2026 | 425.95 | 435.15 | 418.50 | 429.25 | 429.25 | 2.17% | 3,063 |
| Apr 16, 2026 | 420.20 | 426.75 | 414.80 | 420.15 | 420.15 | 0.12% | 3,077 |
| Apr 15, 2026 | 414.40 | 422.70 | 412.75 | 419.65 | 419.65 | 3.81% | 2,095 |
| Apr 13, 2026 | 390.00 | 411.00 | 386.00 | 404.25 | 404.25 | 0.68% | 8,917 |
| Apr 10, 2026 | 386.40 | 415.80 | 386.40 | 401.50 | 401.50 | 3.29% | 8,429 |
| Apr 9, 2026 | 391.60 | 401.90 | 387.05 | 388.70 | 388.70 | -0.66% | 4,829 |
| Apr 8, 2026 | 395.20 | 401.00 | 382.00 | 391.30 | 391.30 | 5.93% | 6,085 |
| Apr 7, 2026 | 369.00 | 379.70 | 366.60 | 369.40 | 369.40 | -0.40% | 4,209 |
| Apr 6, 2026 | 368.15 | 374.65 | 364.95 | 370.90 | 370.90 | 0.28% | 5,307 |
| Apr 2, 2026 | 364.00 | 373.00 | 350.00 | 369.85 | 369.85 | 2.00% | 7,031 |
| Apr 1, 2026 | 332.25 | 369.90 | 332.25 | 362.60 | 362.60 | 9.65% | 4,466 |
| Mar 30, 2026 | 346.10 | 347.80 | 327.00 | 330.70 | 330.70 | -5.26% | 18,325 |
| Mar 27, 2026 | 322.25 | 366.40 | 322.25 | 349.05 | 349.05 | -5.20% | 5,934 |
| 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 |