Rajratan Global Wire Limited (NSE:RAJRATAN)
India · Delayed Price · Currency is INR 333.05
+19.85 (6.34%)
Sep 5, 2025, 3:30 PM IST
Rajratan Global Wire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 315.25 | 339.80 | 314.45 | 333.05 | 333.05 | 6.34% | 205,563 |
| Sep 4, 2025 | 317.90 | 321.80 | 312.20 | 313.20 | 313.20 | -0.95% | 69,550 |
| Sep 3, 2025 | 314.40 | 319.75 | 312.00 | 316.20 | 316.20 | 1.10% | 122,275 |
| Sep 2, 2025 | 309.00 | 316.50 | 309.00 | 312.75 | 312.75 | 1.10% | 114,451 |
| Sep 1, 2025 | 312.80 | 315.00 | 306.00 | 309.35 | 309.35 | -0.71% | 110,883 |
| Aug 29, 2025 | 310.60 | 317.00 | 307.60 | 311.55 | 311.55 | 0.79% | 71,679 |
| Aug 28, 2025 | 325.30 | 326.00 | 306.50 | 309.10 | 309.10 | -3.07% | 79,414 |
| Aug 26, 2025 | 320.00 | 324.15 | 317.15 | 318.90 | 318.90 | -0.67% | 58,540 |
| Aug 25, 2025 | 327.00 | 330.00 | 318.75 | 321.05 | 321.05 | -1.37% | 47,805 |
| Aug 22, 2025 | 323.75 | 330.00 | 323.75 | 325.50 | 325.50 | 0.54% | 51,426 |
| Aug 21, 2025 | 330.50 | 340.00 | 320.00 | 323.75 | 323.75 | -1.16% | 183,705 |
| Aug 20, 2025 | 330.00 | 332.00 | 321.40 | 327.55 | 327.55 | 0.06% | 91,845 |
| Aug 19, 2025 | 326.00 | 331.45 | 323.55 | 327.35 | 327.35 | 0.41% | 76,251 |
| Aug 18, 2025 | 329.90 | 331.70 | 316.30 | 326.00 | 326.00 | 0.68% | 104,829 |
| Aug 14, 2025 | 329.30 | 331.15 | 318.50 | 323.80 | 323.80 | -1.67% | 35,610 |
| Aug 13, 2025 | 330.20 | 334.00 | 326.55 | 329.30 | 329.30 | 0.49% | 29,714 |
| Aug 12, 2025 | 335.30 | 340.70 | 325.15 | 327.70 | 327.70 | -1.75% | 50,179 |
| Aug 11, 2025 | 341.80 | 350.15 | 329.00 | 333.55 | 333.55 | -1.94% | 80,509 |
| Aug 8, 2025 | 351.70 | 355.25 | 337.20 | 340.15 | 340.15 | -2.77% | 49,437 |
| Aug 7, 2025 | 350.30 | 356.20 | 340.80 | 349.85 | 349.85 | 0.39% | 92,728 |
| Aug 6, 2025 | 355.75 | 363.00 | 343.60 | 348.50 | 348.50 | -2.80% | 61,491 |
| Aug 5, 2025 | 374.00 | 378.45 | 355.40 | 358.55 | 356.55 | -3.03% | 62,245 |
| Aug 4, 2025 | 381.70 | 382.80 | 366.35 | 369.75 | 367.69 | -2.62% | 57,096 |
| Aug 1, 2025 | 388.20 | 388.20 | 378.00 | 379.70 | 377.58 | -1.86% | 28,307 |
| Jul 31, 2025 | 389.95 | 389.95 | 384.60 | 386.90 | 384.74 | -1.30% | 30,975 |
| Jul 30, 2025 | 393.00 | 399.75 | 390.00 | 392.00 | 389.81 | 0.26% | 25,982 |
| Jul 29, 2025 | 396.70 | 399.25 | 386.05 | 391.00 | 388.82 | -0.92% | 32,586 |
| Jul 28, 2025 | 399.90 | 407.80 | 393.00 | 394.65 | 392.45 | -2.21% | 29,658 |
| Jul 25, 2025 | 410.90 | 413.00 | 402.40 | 403.55 | 401.30 | -0.75% | 18,126 |
| Jul 24, 2025 | 411.05 | 413.40 | 405.00 | 406.60 | 404.33 | -0.60% | 25,076 |
| Jul 23, 2025 | 425.00 | 425.40 | 401.15 | 409.05 | 406.77 | -2.98% | 101,199 |
| Jul 22, 2025 | 435.45 | 435.45 | 415.00 | 421.60 | 419.25 | -3.27% | 82,587 |
| Jul 21, 2025 | 421.05 | 448.00 | 397.60 | 435.85 | 433.42 | 3.61% | 299,878 |
| Jul 18, 2025 | 423.00 | 426.90 | 418.40 | 420.65 | 418.30 | -0.48% | 20,552 |
| Jul 17, 2025 | 409.50 | 429.95 | 409.50 | 422.70 | 420.34 | 3.51% | 84,142 |
| Jul 16, 2025 | 411.00 | 412.10 | 402.30 | 408.35 | 406.07 | 0.63% | 47,389 |
| Jul 15, 2025 | 413.00 | 414.50 | 405.00 | 405.80 | 403.54 | -0.79% | 41,081 |
| Jul 14, 2025 | 417.55 | 417.55 | 407.50 | 409.05 | 406.77 | -2.04% | 37,826 |
| Jul 11, 2025 | 416.85 | 428.60 | 414.65 | 417.55 | 415.22 | -0.73% | 47,312 |
| Jul 10, 2025 | 431.00 | 436.45 | 418.00 | 420.60 | 418.25 | -0.71% | 67,237 |
| Jul 9, 2025 | 413.40 | 435.00 | 412.65 | 423.60 | 421.24 | 2.98% | 46,250 |
| Jul 8, 2025 | 412.05 | 421.15 | 406.55 | 411.35 | 409.06 | -1.31% | 50,687 |
| Jul 7, 2025 | 422.60 | 425.70 | 413.60 | 416.80 | 414.48 | -1.37% | 18,024 |
| Jul 4, 2025 | 429.65 | 435.20 | 421.25 | 422.60 | 420.24 | -1.64% | 27,068 |
| Jul 3, 2025 | 428.10 | 439.45 | 424.05 | 429.65 | 427.25 | -0.39% | 47,602 |
| Jul 2, 2025 | 420.10 | 454.80 | 405.00 | 431.35 | 428.94 | 1.85% | 104,022 |
| Jul 1, 2025 | 410.95 | 429.95 | 399.80 | 423.50 | 421.14 | 3.05% | 49,396 |
| Jun 30, 2025 | 412.45 | 419.45 | 406.35 | 410.95 | 408.66 | -0.36% | 25,706 |
| Jun 27, 2025 | 417.00 | 417.00 | 411.05 | 412.45 | 410.15 | 0.48% | 19,995 |
| Jun 26, 2025 | 418.00 | 420.50 | 407.45 | 410.50 | 408.21 | -0.30% | 23,771 |