Rajnandini Metal Limited (NSE:RAJMET)
India · Delayed Price · Currency is INR 4.520
+0.030 (0.67%)
Sep 5, 2025, 3:29 PM IST
Rajnandini Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.51 | 4.53 | 4.45 | 4.52 | 4.52 | 0.67% | 358,760 |
| Sep 4, 2025 | 4.50 | 4.52 | 4.44 | 4.49 | 4.49 | - | 350,867 |
| Sep 3, 2025 | 4.48 | 4.53 | 4.45 | 4.49 | 4.49 | 0.22% | 391,285 |
| Sep 2, 2025 | 4.45 | 4.50 | 4.41 | 4.48 | 4.48 | 1.82% | 426,852 |
| Sep 1, 2025 | 4.40 | 4.53 | 4.39 | 4.40 | 4.40 | - | 546,347 |
| Aug 29, 2025 | 4.46 | 4.50 | 4.32 | 4.40 | 4.40 | -1.79% | 478,775 |
| Aug 28, 2025 | 4.55 | 4.56 | 4.45 | 4.48 | 4.48 | - | 490,562 |
| Aug 26, 2025 | 4.52 | 4.63 | 4.45 | 4.48 | 4.48 | -0.67% | 486,589 |
| Aug 25, 2025 | 4.52 | 4.60 | 4.45 | 4.51 | 4.51 | -0.22% | 606,681 |
| Aug 22, 2025 | 4.56 | 4.56 | 4.48 | 4.52 | 4.52 | -0.88% | 460,848 |
| Aug 21, 2025 | 4.67 | 4.67 | 4.51 | 4.56 | 4.56 | -0.87% | 422,319 |
| Aug 20, 2025 | 4.60 | 4.64 | 4.51 | 4.60 | 4.60 | 1.55% | 467,111 |
| Aug 19, 2025 | 4.63 | 4.63 | 4.48 | 4.53 | 4.53 | -1.09% | 397,361 |
| Aug 18, 2025 | 4.52 | 4.63 | 4.45 | 4.58 | 4.58 | 3.39% | 442,458 |
| Aug 14, 2025 | 4.43 | 4.59 | 4.40 | 4.43 | 4.43 | -1.56% | 719,190 |
| Aug 13, 2025 | 4.52 | 4.60 | 4.45 | 4.50 | 4.50 | -0.22% | 489,722 |
| Aug 12, 2025 | 4.65 | 4.74 | 4.50 | 4.51 | 4.51 | -4.85% | 932,386 |
| Aug 11, 2025 | 4.74 | 4.78 | 4.66 | 4.74 | 4.74 | 1.72% | 356,921 |
| Aug 8, 2025 | 4.80 | 4.89 | 4.62 | 4.66 | 4.66 | -2.10% | 556,897 |
| Aug 7, 2025 | 4.84 | 4.84 | 4.70 | 4.76 | 4.76 | -1.65% | 432,207 |
| Aug 6, 2025 | 4.90 | 4.92 | 4.75 | 4.84 | 4.84 | 0.41% | 337,556 |
| Aug 5, 2025 | 4.90 | 4.92 | 4.79 | 4.82 | 4.82 | 0.21% | 388,345 |
| Aug 4, 2025 | 4.78 | 4.88 | 4.76 | 4.81 | 4.81 | 0.84% | 321,062 |
| Aug 1, 2025 | 4.84 | 4.90 | 4.75 | 4.77 | 4.77 | -1.45% | 429,864 |
| Jul 31, 2025 | 4.87 | 4.91 | 4.10 | 4.84 | 4.84 | -1.43% | 521,072 |
| Jul 30, 2025 | 4.87 | 5.22 | 4.75 | 4.91 | 4.91 | 0.82% | 913,691 |
| Jul 29, 2025 | 4.87 | 4.97 | 4.86 | 4.87 | 4.87 | -0.20% | 468,494 |
| Jul 28, 2025 | 5.24 | 5.48 | 4.61 | 4.88 | 4.88 | -2.59% | 1,186,360 |
| Jul 25, 2025 | 5.10 | 5.10 | 5.00 | 5.01 | 5.01 | -0.20% | 301,417 |
| Jul 24, 2025 | 5.04 | 5.07 | 4.99 | 5.02 | 5.02 | 0.40% | 522,419 |
| Jul 23, 2025 | 5.05 | 5.06 | 4.98 | 5.00 | 5.00 | - | 476,803 |
| Jul 22, 2025 | 5.05 | 5.06 | 4.85 | 5.00 | 5.00 | 0.81% | 663,795 |
| Jul 21, 2025 | 4.95 | 5.05 | 4.80 | 4.96 | 4.96 | 1.85% | 901,629 |
| Jul 18, 2025 | 4.84 | 4.95 | 4.73 | 4.87 | 4.87 | 0.62% | 612,890 |
| Jul 17, 2025 | 5.08 | 5.13 | 4.73 | 4.84 | 4.84 | -2.81% | 1,127,371 |
| Jul 16, 2025 | 5.00 | 5.20 | 4.90 | 4.98 | 4.98 | -0.60% | 1,157,115 |
| Jul 15, 2025 | 5.19 | 5.27 | 4.98 | 5.01 | 5.01 | -1.96% | 1,033,184 |
| Jul 14, 2025 | 5.08 | 5.33 | 5.00 | 5.11 | 5.11 | 0.59% | 1,568,182 |
| Jul 11, 2025 | 5.09 | 5.16 | 5.08 | 5.08 | 5.08 | 0.20% | 429,558 |
| Jul 10, 2025 | 4.98 | 5.07 | 4.98 | 5.07 | 5.07 | 1.81% | 294,190 |
| Jul 9, 2025 | 4.92 | 4.98 | 4.82 | 4.98 | 4.98 | 1.84% | 786,059 |
| Jul 8, 2025 | 5.03 | 5.03 | 4.89 | 4.89 | 4.89 | -1.01% | 1,240,044 |
| Jul 7, 2025 | 4.85 | 4.94 | 4.85 | 4.94 | 4.94 | 1.86% | 509,027 |
| Jul 4, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | 230,736 |
| Jul 3, 2025 | 4.86 | 4.88 | 4.85 | 4.85 | 4.85 | 0.21% | 463,481 |
| Jul 2, 2025 | 4.82 | 4.84 | 4.82 | 4.84 | 4.84 | 0.41% | 719,038 |
| Jul 1, 2025 | 4.74 | 4.82 | 4.74 | 4.82 | 4.82 | 1.69% | 211,463 |
| Jun 30, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -2.07% | 824,112 |
| Jun 27, 2025 | 4.65 | 4.84 | 4.65 | 4.84 | 4.84 | 1.89% | 3,331,766 |
| Jun 26, 2025 | 4.85 | 4.85 | 4.75 | 4.75 | 4.75 | -2.06% | 3,413,668 |