Rajratan Global Wire Limited (BOM:517522)
India · Delayed Price · Currency is INR 455.50
-3.60 (-0.78%)
At close: Jun 15, 2026
Rajratan Global Wire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |