Rajnandini Metal Limited (NSE:RAJMET)
India · Delayed Price · Currency is INR 3.000
+0.050 (1.69%)
Nov 11, 2026, 2:18 PM IST
Rajnandini Metal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 2.95 | 3.04 | 2.93 | 3.00 | 3.00 | 1.69% | 168,504 |
| Nov 9, 2026 | 2.97 | 3.02 | 2.94 | 2.95 | 2.95 | -1.67% | 118,250 |
| Nov 8, 2026 | 2.98 | 3.01 | 2.98 | 3.00 | 3.00 | 2.39% | 104,613 |
| Nov 6, 2026 | 2.99 | 2.99 | 2.93 | 2.93 | 2.93 | -0.34% | 122,295 |
| Nov 5, 2026 | 2.95 | 3.00 | 2.91 | 2.94 | 2.94 | 1.73% | 228,971 |
| Nov 4, 2026 | 2.96 | 2.96 | 2.56 | 2.89 | 2.89 | -1.37% | 399,009 |
| Nov 3, 2026 | 2.98 | 2.99 | 2.93 | 2.93 | 2.93 | -0.34% | 109,491 |
| Nov 2, 2026 | 3.03 | 3.03 | 2.91 | 2.94 | 2.94 | - | 237,662 |
| Oct 30, 2026 | 3.04 | 3.04 | 2.92 | 2.94 | 2.94 | -1.67% | 175,577 |
| Oct 29, 2026 | 2.91 | 3.10 | 2.87 | 2.99 | 2.99 | 2.75% | 375,878 |
| Oct 28, 2026 | 2.92 | 2.95 | 2.82 | 2.91 | 2.91 | 0.69% | 111,728 |
| Oct 27, 2026 | 2.76 | 2.94 | 2.76 | 2.89 | 2.89 | 3.58% | 165,959 |
| Oct 26, 2026 | 2.84 | 2.86 | 2.75 | 2.79 | 2.79 | -1.76% | 254,489 |
| Oct 23, 2026 | 2.80 | 2.93 | 2.75 | 2.84 | 2.84 | -0.70% | 296,237 |
| Oct 22, 2026 | 2.90 | 2.92 | 2.75 | 2.86 | 2.86 | -1.04% | 297,823 |
| Oct 21, 2026 | 2.98 | 3.04 | 2.89 | 2.89 | 2.89 | -3.02% | 276,390 |
| Oct 19, 2026 | 2.99 | 3.05 | 2.94 | 2.98 | 2.98 | -0.33% | 190,905 |
| Oct 16, 2026 | 3.01 | 3.04 | 2.96 | 2.99 | 2.99 | -0.66% | 274,080 |
| Oct 15, 2026 | 3.05 | 3.05 | 3.00 | 3.01 | 3.01 | -0.33% | 139,715 |
| Oct 14, 2026 | 3.07 | 3.08 | 3.01 | 3.02 | 3.02 | 0.33% | 142,980 |
| Oct 13, 2026 | 3.08 | 3.08 | 3.00 | 3.01 | 3.01 | -1.31% | 234,889 |
| Oct 12, 2026 | 3.08 | 3.12 | 3.03 | 3.05 | 3.05 | -0.97% | 333,877 |
| Oct 9, 2026 | 3.08 | 3.12 | 3.06 | 3.08 | 3.08 | 0.65% | 191,860 |
| Oct 8, 2026 | 3.11 | 3.18 | 3.03 | 3.06 | 3.06 | -1.29% | 288,989 |
| Oct 7, 2026 | 3.13 | 3.13 | 3.05 | 3.10 | 3.10 | 0.65% | 156,016 |
| Oct 6, 2026 | 3.06 | 3.19 | 3.02 | 3.08 | 3.08 | 0.65% | 196,261 |
| Oct 5, 2026 | 3.06 | 3.10 | 3.06 | 3.06 | 3.06 | -0.65% | 178,433 |
| Oct 1, 2026 | 3.12 | 3.12 | 3.04 | 3.08 | 3.08 | -1.28% | 179,253 |
| Sep 30, 2026 | 3.11 | 3.16 | 3.06 | 3.12 | 3.12 | 1.96% | 208,256 |
| Sep 29, 2026 | 3.10 | 3.12 | 3.04 | 3.06 | 3.06 | -0.65% | 201,847 |
| Sep 28, 2026 | 3.14 | 3.15 | 3.08 | 3.08 | 3.08 | -0.96% | 260,389 |
| Sep 25, 2026 | 3.11 | 3.15 | 3.11 | 3.11 | 3.11 | -0.32% | 202,636 |
| Sep 24, 2026 | 3.13 | 3.18 | 3.09 | 3.12 | 3.12 | - | 235,422 |
| Sep 23, 2026 | 3.17 | 3.17 | 3.11 | 3.12 | 3.12 | -0.64% | 293,642 |
| Sep 22, 2026 | 3.16 | 3.19 | 3.12 | 3.14 | 3.14 | 0.64% | 283,086 |
| Sep 21, 2026 | 3.18 | 3.22 | 3.11 | 3.12 | 3.12 | -0.95% | 201,344 |
| Sep 18, 2026 | 3.15 | 3.16 | 3.09 | 3.15 | 3.15 | 0.96% | 227,668 |
| Sep 17, 2026 | 3.11 | 3.15 | 3.10 | 3.12 | 3.12 | -0.32% | 122,407 |
| Sep 16, 2026 | 3.14 | 3.18 | 3.12 | 3.13 | 3.13 | -0.32% | 123,405 |
| Sep 15, 2026 | 3.20 | 3.35 | 3.11 | 3.14 | 3.14 | -1.88% | 372,173 |
| Sep 11, 2026 | 3.21 | 3.25 | 3.10 | 3.20 | 3.20 | -1.84% | 179,619 |
| Sep 10, 2026 | 3.33 | 3.33 | 3.21 | 3.26 | 3.26 | -0.91% | 251,800 |
| Sep 9, 2026 | 3.32 | 3.35 | 3.21 | 3.29 | 3.29 | 1.23% | 350,812 |
| Sep 8, 2026 | 3.16 | 3.30 | 3.10 | 3.25 | 3.25 | 3.17% | 595,934 |
| Sep 7, 2026 | 3.16 | 3.16 | 3.10 | 3.15 | 3.15 | - | 316,026 |
| Sep 4, 2026 | 3.16 | 3.18 | 3.10 | 3.15 | 3.15 | 1.29% | 289,526 |
| Sep 3, 2026 | 3.07 | 3.13 | 3.07 | 3.11 | 3.11 | 0.32% | 209,644 |
| Sep 2, 2026 | 3.09 | 3.16 | 3.09 | 3.10 | 3.10 | -0.32% | 246,319 |
| Sep 1, 2026 | 3.09 | 3.18 | 3.09 | 3.11 | 3.11 | 0.32% | 286,357 |
| Aug 31, 2026 | 3.10 | 3.17 | 3.10 | 3.10 | 3.10 | -0.96% | 321,476 |