Rajnandini Metal Limited (NSE:RAJMET)
India · Delayed Price · Currency is INR 3.770
-0.040 (-1.05%)
Jun 19, 2026, 3:29 PM IST
Rajnandini Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 3.86 | 3.86 | 3.68 | 3.77 | 3.77 | -1.05% | 402,872 |
| Jun 18, 2026 | 3.81 | 3.88 | 3.80 | 3.81 | 3.81 | -0.26% | 186,048 |
| Jun 17, 2026 | 3.75 | 3.91 | 3.75 | 3.82 | 3.82 | 0.79% | 347,329 |
| Jun 16, 2026 | 3.82 | 3.83 | 3.77 | 3.79 | 3.79 | -0.26% | 232,234 |
| Jun 15, 2026 | 3.78 | 3.89 | 3.76 | 3.80 | 3.80 | 2.98% | 359,006 |
| Jun 12, 2026 | 3.67 | 3.75 | 3.67 | 3.69 | 3.69 | 0.54% | 153,993 |
| Jun 11, 2026 | 3.76 | 4.07 | 3.42 | 3.67 | 3.67 | -3.17% | 827,874 |
| Jun 10, 2026 | 3.78 | 3.85 | 3.77 | 3.79 | 3.79 | -0.26% | 153,766 |
| Jun 9, 2026 | 3.85 | 3.87 | 3.79 | 3.80 | 3.80 | -0.52% | 207,953 |
| Jun 8, 2026 | 3.84 | 3.87 | 3.80 | 3.82 | 3.82 | -0.52% | 186,218 |
| Jun 5, 2026 | 3.83 | 3.89 | 3.81 | 3.84 | 3.84 | 0.26% | 145,606 |
| Jun 4, 2026 | 3.89 | 3.89 | 3.81 | 3.83 | 3.83 | -1.29% | 295,877 |
| Jun 3, 2026 | 3.85 | 3.90 | 3.78 | 3.88 | 3.88 | 0.78% | 525,255 |
| Jun 2, 2026 | 3.80 | 3.90 | 3.79 | 3.85 | 3.85 | - | 359,849 |
| Jun 1, 2026 | 3.82 | 3.93 | 3.80 | 3.85 | 3.85 | -0.77% | 341,507 |
| May 29, 2026 | 3.97 | 3.97 | 3.87 | 3.88 | 3.88 | -0.26% | 265,840 |
| May 27, 2026 | 3.88 | 3.92 | 3.80 | 3.89 | 3.89 | 0.26% | 302,258 |
| May 26, 2026 | 3.83 | 3.95 | 3.76 | 3.88 | 3.88 | -0.26% | 954,919 |
| May 25, 2026 | 3.81 | 3.95 | 3.81 | 3.89 | 3.89 | -0.77% | 202,142 |
| 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 |