Rajratan Global Wire Limited (BOM:517522)
India · Delayed Price · Currency is INR 467.55
+14.35 (3.17%)
At close: Jul 6, 2026
Rajratan Global Wire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 455.70 | 467.00 | 451.00 | 453.20 | 453.20 | 0.04% | 4,329 |
| Jul 2, 2026 | 457.50 | 457.50 | 446.00 | 453.00 | 453.00 | 1.01% | 1,517 |
| Jul 1, 2026 | 441.55 | 452.00 | 441.55 | 448.45 | 448.45 | 1.55% | 2,497 |
| Jun 30, 2026 | 437.25 | 444.00 | 430.00 | 441.60 | 441.60 | 1.82% | 1,557 |
| Jun 29, 2026 | 435.00 | 444.40 | 430.75 | 433.70 | 433.70 | -0.09% | 5,872 |
| Jun 25, 2026 | 449.50 | 449.50 | 432.00 | 434.10 | 434.10 | -2.10% | 5,204 |
| Jun 24, 2026 | 452.75 | 452.75 | 440.60 | 443.40 | 443.40 | -1.47% | 1,944 |
| Jun 23, 2026 | 463.45 | 463.45 | 447.75 | 450.00 | 450.00 | -3.03% | 3,244 |
| Jun 22, 2026 | 456.00 | 470.00 | 452.30 | 464.05 | 464.05 | 3.39% | 7,780 |
| Jun 19, 2026 | 452.40 | 459.40 | 447.00 | 448.85 | 448.85 | -1.37% | 4,335 |
| Jun 18, 2026 | 454.55 | 459.55 | 451.55 | 455.10 | 455.10 | 0.53% | 2,323 |
| Jun 17, 2026 | 459.25 | 460.00 | 452.30 | 452.70 | 452.70 | -0.10% | 2,431 |
| Jun 16, 2026 | 455.50 | 460.10 | 448.00 | 453.15 | 453.15 | -0.52% | 1,935 |
| Jun 15, 2026 | 459.60 | 466.15 | 453.65 | 455.50 | 455.50 | -0.78% | 5,322 |
| Jun 12, 2026 | 450.00 | 465.00 | 443.10 | 459.10 | 459.10 | 4.36% | 11,389 |
| Jun 11, 2026 | 440.60 | 448.00 | 435.00 | 439.90 | 439.90 | -0.32% | 3,181 |
| Jun 10, 2026 | 442.00 | 474.05 | 435.95 | 441.30 | 441.30 | -1.22% | 17,186 |
| Jun 9, 2026 | 436.00 | 449.00 | 432.15 | 446.75 | 446.75 | 4.85% | 9,854 |
| Jun 8, 2026 | 423.80 | 435.95 | 419.55 | 426.10 | 426.10 | -1.54% | 2,030 |
| Jun 5, 2026 | 436.75 | 443.85 | 429.80 | 432.75 | 432.75 | 1.29% | 5,377 |
| Jun 4, 2026 | 409.95 | 430.40 | 409.95 | 427.25 | 427.25 | 3.40% | 3,286 |
| Jun 3, 2026 | 411.00 | 417.85 | 406.25 | 413.20 | 413.20 | -0.40% | 764 |
| Jun 2, 2026 | 408.90 | 416.90 | 408.90 | 414.85 | 414.85 | 0.12% | 2,800 |
| Jun 1, 2026 | 412.20 | 418.30 | 410.95 | 414.35 | 414.35 | 0.41% | 3,075 |
| May 29, 2026 | 421.65 | 421.70 | 404.45 | 412.65 | 412.65 | -1.98% | 5,825 |
| May 27, 2026 | 412.80 | 425.30 | 412.80 | 421.00 | 421.00 | 1.35% | 2,156 |
| May 26, 2026 | 424.15 | 428.00 | 413.00 | 415.40 | 415.40 | -1.99% | 3,711 |
| May 25, 2026 | 428.60 | 428.60 | 414.20 | 423.85 | 423.85 | 3.34% | 2,215 |
| 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 |