Rajratan Global Wire Limited (BOM:517522)
India · Delayed Price · Currency is INR 516.25
-13.45 (-2.54%)
At close: Aug 14, 2026
Rajratan Global Wire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 532.30 | 533.00 | 513.90 | 516.25 | 516.25 | -2.54% | 5,523 |
| Aug 13, 2026 | 519.40 | 536.15 | 514.95 | 529.70 | 529.70 | 1.98% | 6,279 |
| Aug 12, 2026 | 524.00 | 524.00 | 515.60 | 519.40 | 519.40 | 0.23% | 3,796 |
| Aug 11, 2026 | 533.50 | 535.90 | 517.25 | 518.20 | 518.20 | -1.74% | 8,510 |
| Aug 10, 2026 | 520.30 | 530.90 | 513.00 | 527.35 | 527.35 | 0.57% | 5,871 |
| Aug 7, 2026 | 519.95 | 530.75 | 519.95 | 524.35 | 524.35 | 0.35% | 9,019 |
| Aug 6, 2026 | 535.65 | 545.30 | 517.40 | 522.50 | 522.50 | -2.58% | 9,157 |
| Aug 5, 2026 | 546.85 | 563.80 | 534.00 | 536.35 | 536.35 | -0.62% | 24,976 |
| Aug 4, 2026 | 519.95 | 552.55 | 519.95 | 539.70 | 539.70 | 5.23% | 51,213 |
| Aug 3, 2026 | 504.95 | 516.00 | 497.15 | 512.90 | 512.90 | 3.55% | 13,168 |
| Jul 31, 2026 | 484.05 | 498.00 | 481.00 | 495.30 | 495.30 | 2.54% | 6,640 |
| Jul 30, 2026 | 498.30 | 498.80 | 478.60 | 483.05 | 483.05 | -3.05% | 4,798 |
| Jul 29, 2026 | 487.70 | 511.00 | 487.70 | 498.25 | 498.25 | 2.29% | 13,768 |
| Jul 28, 2026 | 508.80 | 508.80 | 484.10 | 487.10 | 487.10 | -3.38% | 10,390 |
| Jul 27, 2026 | 497.55 | 519.35 | 497.00 | 504.15 | 504.15 | 3.36% | 19,421 |
| 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 |