Rajratan Global Wire Limited (BOM:517522)
India · Delayed Price · Currency is INR 487.75
-13.35 (-2.66%)
At close: Jul 24, 2026
Rajratan Global Wire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 495.05 | 524.55 | 482.05 | 487.75 | 487.75 | -2.66% | 35,781 |
| Jul 23, 2026 | 491.00 | 519.35 | 488.55 | 501.10 | 501.10 | 1.25% | 8,842 |
| Jul 22, 2026 | 511.00 | 511.00 | 492.60 | 494.90 | 494.90 | -3.05% | 10,575 |
| Jul 21, 2026 | 472.45 | 543.95 | 472.45 | 510.45 | 510.45 | 5.54% | 106,388 |
| Jul 20, 2026 | 481.45 | 490.55 | 476.25 | 483.65 | 483.65 | -0.78% | 3,558 |
| Jul 17, 2026 | 504.90 | 504.90 | 472.00 | 487.45 | 487.45 | -1.95% | 8,934 |
| Jul 16, 2026 | 494.35 | 515.00 | 480.40 | 499.15 | 497.15 | 3.11% | 20,094 |
| Jul 15, 2026 | 474.90 | 488.00 | 471.80 | 484.10 | 482.16 | 1.64% | 2,677 |
| Jul 14, 2026 | 484.05 | 484.15 | 471.70 | 476.30 | 474.39 | -0.83% | 5,807 |
| Jul 13, 2026 | 484.05 | 494.65 | 475.35 | 480.30 | 478.38 | -0.45% | 9,183 |
| Jul 10, 2026 | 475.10 | 491.80 | 468.95 | 482.45 | 480.52 | 3.74% | 8,559 |
| Jul 9, 2026 | 470.95 | 477.85 | 461.00 | 465.05 | 463.19 | 0.12% | 7,031 |
| Jul 8, 2026 | 479.30 | 494.85 | 459.55 | 464.50 | 462.64 | -3.09% | 10,516 |
| Jul 7, 2026 | 466.15 | 492.90 | 463.40 | 479.30 | 477.38 | 2.51% | 21,294 |
| Jul 6, 2026 | 459.60 | 478.00 | 452.55 | 467.55 | 465.68 | 3.17% | 11,513 |
| Jul 3, 2026 | 455.70 | 467.00 | 451.00 | 453.20 | 451.38 | 0.04% | 4,329 |
| Jul 2, 2026 | 457.50 | 457.50 | 446.00 | 453.00 | 451.18 | 1.01% | 1,517 |
| Jul 1, 2026 | 441.55 | 452.00 | 441.55 | 448.45 | 446.65 | 1.55% | 2,497 |
| Jun 30, 2026 | 437.25 | 444.00 | 430.00 | 441.60 | 439.83 | 1.82% | 1,557 |
| Jun 29, 2026 | 435.00 | 444.40 | 430.75 | 433.70 | 431.96 | -0.09% | 5,872 |
| Jun 25, 2026 | 449.50 | 449.50 | 432.00 | 434.10 | 432.36 | -2.10% | 5,204 |
| Jun 24, 2026 | 452.75 | 452.75 | 440.60 | 443.40 | 441.62 | -1.47% | 1,944 |
| Jun 23, 2026 | 463.45 | 463.45 | 447.75 | 450.00 | 448.20 | -3.03% | 3,244 |
| Jun 22, 2026 | 456.00 | 470.00 | 452.30 | 464.05 | 462.19 | 3.39% | 7,780 |
| Jun 19, 2026 | 452.40 | 459.40 | 447.00 | 448.85 | 447.05 | -1.37% | 4,335 |
| Jun 18, 2026 | 454.55 | 459.55 | 451.55 | 455.10 | 453.28 | 0.53% | 2,323 |
| Jun 17, 2026 | 459.25 | 460.00 | 452.30 | 452.70 | 450.89 | -0.10% | 2,431 |
| Jun 16, 2026 | 455.50 | 460.10 | 448.00 | 453.15 | 451.33 | -0.52% | 1,935 |
| Jun 15, 2026 | 459.60 | 466.15 | 453.65 | 455.50 | 453.67 | -0.78% | 5,322 |
| Jun 12, 2026 | 450.00 | 465.00 | 443.10 | 459.10 | 457.26 | 4.36% | 11,389 |
| Jun 11, 2026 | 440.60 | 448.00 | 435.00 | 439.90 | 438.14 | -0.32% | 3,181 |
| Jun 10, 2026 | 442.00 | 474.05 | 435.95 | 441.30 | 439.53 | -1.22% | 17,186 |
| Jun 9, 2026 | 436.00 | 449.00 | 432.15 | 446.75 | 444.96 | 4.85% | 9,854 |
| Jun 8, 2026 | 423.80 | 435.95 | 419.55 | 426.10 | 424.39 | -1.54% | 2,030 |
| Jun 5, 2026 | 436.75 | 443.85 | 429.80 | 432.75 | 431.02 | 1.29% | 5,377 |
| Jun 4, 2026 | 409.95 | 430.40 | 409.95 | 427.25 | 425.54 | 3.40% | 3,286 |
| Jun 3, 2026 | 411.00 | 417.85 | 406.25 | 413.20 | 411.54 | -0.40% | 764 |
| Jun 2, 2026 | 408.90 | 416.90 | 408.90 | 414.85 | 413.19 | 0.12% | 2,800 |
| Jun 1, 2026 | 412.20 | 418.30 | 410.95 | 414.35 | 412.69 | 0.41% | 3,075 |
| May 29, 2026 | 421.65 | 421.70 | 404.45 | 412.65 | 411.00 | -1.98% | 5,825 |
| May 27, 2026 | 412.80 | 425.30 | 412.80 | 421.00 | 419.31 | 1.35% | 2,156 |
| May 26, 2026 | 424.15 | 428.00 | 413.00 | 415.40 | 413.74 | -1.99% | 3,711 |
| May 25, 2026 | 428.60 | 428.60 | 414.20 | 423.85 | 422.15 | 3.34% | 2,215 |
| May 22, 2026 | 418.05 | 418.05 | 407.20 | 410.15 | 408.51 | -0.47% | 3,959 |
| May 21, 2026 | 417.60 | 418.00 | 408.75 | 412.10 | 410.45 | 0.84% | 720 |
| May 20, 2026 | 406.85 | 415.00 | 406.85 | 408.65 | 407.01 | -0.18% | 2,056 |
| May 19, 2026 | 393.80 | 411.20 | 393.75 | 409.40 | 407.76 | 2.36% | 1,757 |
| May 18, 2026 | 404.20 | 407.05 | 395.75 | 399.95 | 398.35 | -3.24% | 5,455 |
| May 15, 2026 | 421.15 | 422.60 | 409.20 | 413.35 | 411.69 | 0.60% | 1,831 |
| May 14, 2026 | 421.55 | 422.25 | 409.30 | 410.90 | 409.25 | -0.74% | 2,332 |