Rajnandini Metal Limited (NSE:RAJMET)
India · Delayed Price · Currency is INR 3.510
-0.030 (-0.85%)
Jul 15, 2026, 3:30 PM IST
Rajnandini Metal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 3.58 | 3.61 | 3.50 | 3.52 | - | -0.56% | 69,359 |
| 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 |
| Jul 7, 2026 | 3.74 | 3.74 | 3.68 | 3.69 | 3.69 | - | 133,951 |
| Jul 6, 2026 | 3.68 | 3.76 | 3.68 | 3.69 | 3.69 | 0.27% | 140,881 |
| Jul 3, 2026 | 3.78 | 3.78 | 3.67 | 3.68 | 3.68 | -1.08% | 191,698 |
| Jul 2, 2026 | 3.78 | 3.81 | 3.70 | 3.72 | 3.72 | -1.85% | 275,555 |
| Jul 1, 2026 | 3.78 | 3.81 | 3.70 | 3.79 | 3.79 | 2.16% | 321,188 |
| Jun 30, 2026 | 3.61 | 3.78 | 3.61 | 3.71 | 3.71 | 1.09% | 234,210 |
| Jun 29, 2026 | 3.69 | 3.70 | 3.60 | 3.67 | 3.67 | -0.54% | 145,353 |
| Jun 25, 2026 | 3.82 | 3.82 | 3.68 | 3.69 | 3.69 | -1.60% | 224,095 |
| Jun 24, 2026 | 3.77 | 3.84 | 3.72 | 3.75 | 3.75 | -0.53% | 173,564 |
| Jun 23, 2026 | 3.87 | 3.87 | 3.75 | 3.77 | 3.77 | -1.82% | 351,781 |
| Jun 22, 2026 | 3.76 | 3.91 | 3.76 | 3.84 | 3.84 | 1.86% | 290,738 |
| 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 |