Rajnandini Metal Limited (NSE:RAJMET)
India · Delayed Price · Currency is INR 3.900
-0.020 (-0.51%)
May 25, 2026, 9:50 AM IST
Rajnandini Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3.94 | 4.01 | 3.88 | 3.92 | 3.92 | -0.25% | 326,730 |
| May 21, 2026 | 3.89 | 3.97 | 3.89 | 3.93 | 3.93 | 0.51% | 255,638 |
| May 20, 2026 | 3.91 | 3.97 | 3.82 | 3.91 | 3.91 | 1.82% | 157,661 |
| May 19, 2026 | 3.88 | 3.95 | 3.76 | 3.84 | 3.84 | -2.54% | 720,666 |
| May 18, 2026 | 3.96 | 4.00 | 3.88 | 3.94 | 3.94 | -0.51% | 226,712 |
| May 15, 2026 | 3.96 | 4.02 | 3.89 | 3.96 | 3.96 | 0.51% | 114,652 |
| May 14, 2026 | 3.95 | 4.02 | 3.91 | 3.94 | 3.94 | -1.25% | 160,941 |
| May 13, 2026 | 4.00 | 4.07 | 3.86 | 3.99 | 3.99 | 0.50% | 164,814 |
| May 12, 2026 | 4.05 | 4.05 | 3.96 | 3.97 | 3.97 | -1.00% | 317,167 |
| May 11, 2026 | 4.01 | 4.08 | 3.98 | 4.01 | 4.01 | -1.23% | 122,846 |
| May 8, 2026 | 3.96 | 4.10 | 3.96 | 4.06 | 4.06 | 1.75% | 315,562 |
| May 7, 2026 | 3.98 | 4.06 | 3.92 | 3.99 | 3.99 | 0.25% | 292,239 |
| May 6, 2026 | 3.96 | 4.06 | 3.95 | 3.98 | 3.98 | -0.25% | 156,225 |
| May 5, 2026 | 4.00 | 4.08 | 3.94 | 3.99 | 3.99 | -0.25% | 116,751 |
| May 4, 2026 | 4.05 | 4.10 | 3.93 | 4.00 | 4.00 | 0.76% | 217,712 |
| Apr 30, 2026 | 4.13 | 4.13 | 3.95 | 3.97 | 3.97 | -2.22% | 207,370 |
| Apr 29, 2026 | 4.00 | 4.18 | 4.00 | 4.06 | 4.06 | 1.75% | 375,215 |
| Apr 28, 2026 | 3.96 | 4.09 | 3.92 | 3.99 | 3.99 | - | 170,252 |
| Apr 27, 2026 | 4.02 | 4.03 | 3.96 | 3.99 | 3.99 | -0.75% | 218,446 |
| Apr 24, 2026 | 4.14 | 4.14 | 4.00 | 4.02 | 4.02 | -0.74% | 220,253 |
| Apr 23, 2026 | 4.05 | 4.10 | 4.00 | 4.05 | 4.05 | -0.49% | 129,396 |
| Apr 22, 2026 | 4.04 | 4.20 | 4.00 | 4.07 | 4.07 | 0.49% | 282,588 |
| Apr 21, 2026 | 4.11 | 4.11 | 4.00 | 4.05 | 4.05 | -0.98% | 168,474 |
| Apr 20, 2026 | 4.20 | 4.20 | 3.93 | 4.09 | 4.09 | -0.73% | 222,342 |
| Apr 17, 2026 | 4.00 | 4.20 | 4.00 | 4.12 | 4.12 | 0.98% | 221,011 |
| Apr 16, 2026 | 4.10 | 4.10 | 3.85 | 4.08 | 4.08 | 1.49% | 459,867 |
| Apr 15, 2026 | 4.05 | 4.16 | 3.80 | 4.02 | 4.02 | 1.01% | 499,205 |
| Apr 13, 2026 | 4.09 | 4.09 | 3.90 | 3.98 | 3.98 | -1.24% | 265,211 |
| Apr 10, 2026 | 4.12 | 4.12 | 4.00 | 4.03 | 4.03 | 1.77% | 355,551 |
| Apr 9, 2026 | 4.15 | 4.15 | 3.90 | 3.96 | 3.96 | -2.94% | 446,112 |
| Apr 8, 2026 | 4.15 | 4.15 | 3.98 | 4.08 | 4.08 | 5.70% | 675,999 |
| Apr 7, 2026 | 3.57 | 3.88 | 3.53 | 3.86 | 3.86 | 10.29% | 538,644 |
| Apr 6, 2026 | 3.21 | 3.52 | 3.21 | 3.50 | 3.50 | 5.42% | 352,420 |
| Apr 2, 2026 | 3.22 | 3.35 | 3.02 | 3.32 | 3.32 | 5.40% | 301,017 |
| Apr 1, 2026 | 3.13 | 3.20 | 3.09 | 3.15 | 3.15 | 8.62% | 317,838 |
| Mar 30, 2026 | 3.10 | 3.13 | 2.87 | 2.90 | 2.90 | -4.92% | 653,774 |
| Mar 27, 2026 | 3.17 | 3.48 | 2.80 | 3.05 | 3.05 | -3.79% | 784,602 |
| Mar 25, 2026 | 3.16 | 3.38 | 3.16 | 3.17 | 3.17 | 2.26% | 465,809 |
| Mar 24, 2026 | 3.80 | 3.80 | 2.72 | 3.10 | 3.10 | -7.46% | 768,825 |
| Mar 23, 2026 | 3.42 | 3.51 | 3.33 | 3.35 | 3.35 | -2.90% | 364,186 |
| Mar 20, 2026 | 3.53 | 3.61 | 3.39 | 3.45 | 3.45 | - | 261,266 |
| Mar 19, 2026 | 3.50 | 3.53 | 3.35 | 3.45 | 3.45 | -1.43% | 296,033 |
| Mar 18, 2026 | 3.45 | 3.61 | 3.45 | 3.50 | 3.50 | 1.16% | 261,241 |
| Mar 17, 2026 | 3.79 | 3.79 | 3.40 | 3.46 | 3.46 | 0.58% | 477,693 |
| Mar 16, 2026 | 3.54 | 3.65 | 3.43 | 3.44 | 3.44 | -2.82% | 445,951 |
| Mar 13, 2026 | 3.51 | 3.65 | 3.48 | 3.54 | 3.54 | -0.28% | 593,654 |
| Mar 12, 2026 | 3.63 | 3.68 | 3.51 | 3.55 | 3.55 | -2.20% | 387,258 |
| Mar 11, 2026 | 3.68 | 3.80 | 3.50 | 3.63 | 3.63 | -1.36% | 275,192 |
| Mar 10, 2026 | 3.68 | 3.88 | 3.64 | 3.68 | 3.68 | 0.27% | 303,348 |
| Mar 9, 2026 | 3.89 | 3.90 | 3.64 | 3.67 | 3.67 | -3.67% | 307,160 |