Rajnandini Metal Limited (NSE:RAJMET)
India · Delayed Price · Currency is INR 3.150
+0.010 (0.32%)
Sep 16, 2026, 9:54 AM IST
Rajnandini Metal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 3.14 | 3.17 | 3.12 | 3.13 | - | -0.32% | 9,667 |
| 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 |
| Aug 28, 2026 | 3.20 | 3.26 | 3.10 | 3.13 | 3.13 | - | 310,902 |
| Aug 27, 2026 | 3.29 | 3.29 | 3.07 | 3.13 | 3.13 | -1.57% | 1,031,559 |
| Aug 26, 2026 | 3.30 | 3.36 | 3.06 | 3.18 | 3.18 | -0.63% | 1,677,065 |
| Aug 25, 2026 | 3.51 | 3.65 | 3.13 | 3.20 | 3.20 | -8.57% | 2,145,804 |
| Aug 24, 2026 | 3.51 | 4.18 | 3.42 | 3.50 | 3.50 | - | 4,134,727 |
| Aug 21, 2026 | 3.22 | 3.70 | 3.20 | 3.50 | 3.50 | 8.70% | 486,653 |
| Aug 20, 2026 | 3.26 | 3.30 | 3.21 | 3.22 | 3.22 | -1.23% | 191,513 |
| Aug 19, 2026 | 3.24 | 3.32 | 3.24 | 3.26 | 3.26 | -1.21% | 155,145 |
| Aug 18, 2026 | 3.29 | 3.32 | 3.23 | 3.30 | 3.30 | 2.17% | 151,216 |
| Aug 17, 2026 | 3.21 | 3.25 | 3.12 | 3.23 | 3.23 | 0.62% | 187,912 |
| Aug 14, 2026 | 3.27 | 3.30 | 3.10 | 3.21 | 3.21 | -2.13% | 335,604 |
| Aug 13, 2026 | 3.30 | 3.34 | 3.26 | 3.28 | 3.28 | -0.61% | 149,879 |
| Aug 12, 2026 | 3.34 | 3.36 | 3.07 | 3.30 | 3.30 | -1.20% | 224,209 |
| Aug 11, 2026 | 3.34 | 3.35 | 3.28 | 3.34 | 3.34 | 0.60% | 190,145 |
| Aug 10, 2026 | 3.35 | 3.39 | 3.25 | 3.32 | 3.32 | -0.90% | 243,936 |
| Aug 7, 2026 | 3.32 | 3.43 | 3.32 | 3.35 | 3.35 | 0.30% | 150,119 |
| Aug 6, 2026 | 3.29 | 3.35 | 3.29 | 3.34 | 3.34 | 1.21% | 174,800 |
| Aug 5, 2026 | 3.31 | 3.36 | 3.24 | 3.30 | 3.30 | -0.30% | 208,407 |
| Aug 4, 2026 | 3.37 | 3.37 | 3.20 | 3.31 | 3.31 | - | 151,665 |
| Aug 3, 2026 | 3.27 | 3.35 | 3.27 | 3.31 | 3.31 | 1.22% | 197,052 |
| Jul 31, 2026 | 3.27 | 3.30 | 3.12 | 3.27 | 3.27 | 1.87% | 127,322 |
| Jul 30, 2026 | 3.37 | 3.37 | 3.11 | 3.21 | 3.21 | -3.02% | 230,805 |
| Jul 29, 2026 | 3.26 | 3.36 | 3.26 | 3.31 | 3.31 | 0.30% | 117,260 |
| Jul 28, 2026 | 3.26 | 3.38 | 3.26 | 3.30 | 3.30 | -0.90% | 128,636 |
| Jul 27, 2026 | 3.36 | 3.43 | 3.31 | 3.33 | 3.33 | -0.89% | 162,977 |
| Jul 24, 2026 | 3.40 | 3.43 | 3.22 | 3.36 | 3.36 | -1.47% | 317,292 |
| Jul 23, 2026 | 3.54 | 3.54 | 3.40 | 3.41 | 3.41 | -0.58% | 238,060 |
| Jul 22, 2026 | 3.10 | 3.50 | 3.10 | 3.43 | 3.43 | 2.69% | 379,642 |
| Jul 21, 2026 | 3.33 | 3.40 | 3.30 | 3.34 | 3.34 | - | 157,534 |
| Jul 20, 2026 | 3.36 | 3.47 | 3.30 | 3.34 | 3.34 | -0.89% | 197,282 |
| Jul 17, 2026 | 3.46 | 3.49 | 3.35 | 3.37 | 3.37 | -2.32% | 200,888 |
| Jul 16, 2026 | 3.47 | 3.53 | 3.45 | 3.45 | 3.45 | -1.71% | 337,092 |
| Jul 15, 2026 | 3.58 | 3.61 | 3.50 | 3.51 | 3.51 | -0.85% | 208,693 |
| Jul 14, 2026 | 3.50 | 3.59 | 3.50 | 3.54 | 3.54 | -1.39% | 264,804 |
| Jul 13, 2026 | 3.61 | 3.66 | 3.58 | 3.59 | 3.59 | -0.83% | 207,151 |
| Jul 10, 2026 | 3.70 | 3.73 | 3.62 | 3.62 | 3.62 | -0.28% | 224,082 |
| Jul 9, 2026 | 3.61 | 3.73 | 3.60 | 3.63 | 3.63 | -1.36% | 310,965 |
| Jul 8, 2026 | 3.73 | 3.73 | 3.42 | 3.68 | 3.68 | -0.27% | 246,088 |