Rajnandini Metal Limited (NSE:RAJMET)
India · Delayed Price · Currency is INR 4.040
+0.050 (1.25%)
At close: Feb 9, 2026
Rajnandini Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 3.99 | 4.10 | 3.95 | 4.04 | 4.04 | 1.25% | 477,159 |
| Feb 6, 2026 | 4.01 | 4.02 | 3.97 | 3.99 | 3.99 | -0.50% | 233,780 |
| Feb 5, 2026 | 4.08 | 4.10 | 4.00 | 4.01 | 4.01 | -0.99% | 318,594 |
| Feb 4, 2026 | 4.08 | 4.08 | 4.00 | 4.05 | 4.05 | 1.25% | 350,071 |
| Feb 3, 2026 | 4.11 | 4.11 | 3.97 | 4.00 | 4.00 | -0.74% | 499,998 |
| Feb 2, 2026 | 4.11 | 4.11 | 3.97 | 4.03 | 4.03 | 1.00% | 361,358 |
| Feb 1, 2026 | 4.11 | 4.11 | 3.96 | 3.99 | 3.99 | -1.24% | 553,053 |
| Jan 30, 2026 | 4.05 | 4.09 | 4.00 | 4.04 | 4.04 | -1.46% | 357,341 |
| Jan 29, 2026 | 4.18 | 4.18 | 4.00 | 4.10 | 4.10 | -0.24% | 542,286 |
| Jan 28, 2026 | 4.20 | 4.50 | 4.03 | 4.11 | 4.11 | 1.73% | 632,866 |
| Jan 27, 2026 | 4.10 | 4.75 | 3.95 | 4.04 | 4.04 | -0.49% | 726,685 |
| Jan 23, 2026 | 4.15 | 4.15 | 4.04 | 4.06 | 4.06 | -0.73% | 322,588 |
| Jan 22, 2026 | 3.95 | 4.16 | 3.95 | 4.09 | 4.09 | 3.28% | 402,201 |
| Jan 21, 2026 | 3.98 | 4.09 | 3.91 | 3.96 | 3.96 | -1.98% | 613,804 |
| Jan 20, 2026 | 4.05 | 4.22 | 4.03 | 4.04 | 4.04 | -1.70% | 515,109 |
| Jan 19, 2026 | 4.30 | 4.35 | 4.05 | 4.11 | 4.11 | -4.42% | 526,835 |
| Jan 16, 2026 | 4.32 | 4.46 | 4.30 | 4.30 | 4.30 | -0.46% | 386,817 |
| Jan 14, 2026 | 4.35 | 4.45 | 4.30 | 4.32 | 4.32 | -0.69% | 372,272 |
| Jan 13, 2026 | 4.42 | 4.50 | 4.32 | 4.35 | 4.35 | -1.58% | 339,918 |
| Jan 12, 2026 | 4.45 | 4.49 | 4.23 | 4.42 | 4.42 | 2.79% | 628,980 |
| Jan 9, 2026 | 4.46 | 4.50 | 4.30 | 4.30 | 4.30 | -2.93% | 445,392 |
| Jan 8, 2026 | 4.58 | 4.70 | 4.41 | 4.43 | 4.43 | -2.42% | 484,296 |
| Jan 7, 2026 | 4.67 | 4.80 | 4.51 | 4.54 | 4.54 | -2.78% | 665,502 |
| Jan 6, 2026 | 4.68 | 4.85 | 4.51 | 4.67 | 4.67 | 0.21% | 685,686 |
| Jan 5, 2026 | 4.78 | 4.88 | 4.60 | 4.66 | 4.66 | -2.51% | 701,054 |
| Jan 2, 2026 | 4.88 | 5.00 | 4.60 | 4.78 | 4.78 | -2.05% | 1,186,834 |
| Jan 1, 2026 | 4.77 | 5.09 | 4.77 | 4.88 | 4.88 | 2.74% | 1,264,657 |
| Dec 31, 2025 | 4.50 | 4.90 | 4.50 | 4.75 | 4.75 | 6.50% | 2,211,967 |
| Dec 30, 2025 | 5.28 | 5.28 | 4.25 | 4.46 | 4.46 | -5.91% | 8,061,289 |
| Dec 29, 2025 | 3.95 | 4.74 | 3.93 | 4.74 | 4.74 | 20.00% | 4,958,923 |
| Dec 26, 2025 | 3.93 | 3.98 | 3.86 | 3.95 | 3.95 | -0.75% | 474,107 |
| Dec 24, 2025 | 4.04 | 4.04 | 3.97 | 3.98 | 3.98 | -0.25% | 167,993 |
| Dec 23, 2025 | 3.92 | 4.07 | 3.92 | 3.99 | 3.99 | 0.76% | 259,984 |
| Dec 22, 2025 | 4.06 | 4.06 | 3.92 | 3.96 | 3.96 | -0.50% | 418,361 |
| Dec 19, 2025 | 4.00 | 4.04 | 3.95 | 3.98 | 3.98 | -0.50% | 305,789 |
| Dec 18, 2025 | 4.01 | 4.09 | 3.99 | 4.00 | 4.00 | -0.25% | 155,209 |
| Dec 17, 2025 | 4.01 | 4.10 | 3.99 | 4.01 | 4.01 | 0.25% | 170,733 |
| Dec 16, 2025 | 4.01 | 4.08 | 3.99 | 4.00 | 4.00 | -0.99% | 311,553 |
| Dec 15, 2025 | 4.09 | 4.12 | 3.98 | 4.04 | 4.04 | 1.51% | 382,833 |
| Dec 12, 2025 | 4.01 | 4.09 | 3.96 | 3.98 | 3.98 | -1.00% | 203,733 |
| Dec 11, 2025 | 4.09 | 4.09 | 4.00 | 4.02 | 4.02 | - | 191,468 |
| Dec 10, 2025 | 4.04 | 4.10 | 3.95 | 4.02 | 4.02 | - | 357,758 |
| Dec 9, 2025 | 3.97 | 4.06 | 3.93 | 4.02 | 4.02 | 1.52% | 265,514 |
| Dec 8, 2025 | 4.00 | 4.04 | 3.95 | 3.96 | 3.96 | -2.22% | 373,219 |
| Dec 5, 2025 | 4.02 | 4.11 | 4.01 | 4.05 | 4.05 | - | 171,009 |
| Dec 4, 2025 | 4.04 | 4.26 | 4.02 | 4.05 | 4.05 | 0.25% | 228,042 |
| Dec 3, 2025 | 4.13 | 4.17 | 3.99 | 4.04 | 4.04 | -1.22% | 377,741 |
| Dec 2, 2025 | 4.12 | 4.13 | 4.00 | 4.09 | 4.09 | 0.25% | 306,274 |
| Dec 1, 2025 | 4.05 | 4.14 | 4.04 | 4.08 | 4.08 | 1.49% | 252,757 |
| Nov 28, 2025 | 4.05 | 4.16 | 3.99 | 4.02 | 4.02 | -1.47% | 292,238 |