Rajratan Global Wire Limited (NSE:RAJRATAN)
India · Delayed Price · Currency is INR 367.05
-4.30 (-1.16%)
Apr 6, 2026, 3:30 PM IST
NSE:RAJRATAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 365.00 | 375.60 | 365.00 | 369.80 | 369.80 | -0.42% | 80,121 |
| Apr 2, 2026 | 365.90 | 374.40 | 350.05 | 371.35 | 371.35 | 2.43% | 87,712 |
| Apr 1, 2026 | 343.00 | 370.65 | 340.00 | 362.55 | 362.55 | 9.91% | 101,141 |
| Mar 30, 2026 | 344.05 | 348.40 | 323.90 | 329.85 | 329.85 | -5.38% | 138,540 |
| Mar 27, 2026 | 363.85 | 368.10 | 345.00 | 348.60 | 348.60 | -5.69% | 175,440 |
| Mar 25, 2026 | 354.00 | 381.30 | 354.00 | 369.65 | 369.65 | 3.79% | 98,851 |
| Mar 24, 2026 | 359.90 | 360.90 | 348.50 | 356.15 | 356.15 | 2.58% | 70,822 |
| Mar 23, 2026 | 365.00 | 365.00 | 341.60 | 347.20 | 347.20 | -6.33% | 80,002 |
| Mar 20, 2026 | 373.90 | 385.00 | 369.75 | 370.65 | 370.65 | 0.09% | 53,092 |
| Mar 19, 2026 | 380.00 | 383.50 | 366.00 | 370.30 | 370.30 | -4.64% | 58,004 |
| Mar 18, 2026 | 370.15 | 399.15 | 370.15 | 388.30 | 388.30 | 3.53% | 109,502 |
| Mar 17, 2026 | 368.00 | 378.25 | 363.00 | 375.05 | 375.05 | 2.15% | 66,045 |
| Mar 16, 2026 | 368.00 | 378.65 | 351.10 | 367.15 | 367.15 | -0.14% | 108,799 |
| Mar 13, 2026 | 385.70 | 385.70 | 362.70 | 367.65 | 367.65 | -4.86% | 123,647 |
| Mar 12, 2026 | 386.20 | 392.20 | 376.35 | 386.45 | 386.45 | -0.68% | 55,378 |
| Mar 11, 2026 | 396.00 | 401.70 | 388.00 | 389.10 | 389.10 | -1.27% | 45,071 |
| Mar 10, 2026 | 387.50 | 396.95 | 386.70 | 394.10 | 394.10 | 2.46% | 46,565 |
| Mar 9, 2026 | 390.00 | 390.00 | 377.00 | 384.65 | 384.65 | -2.82% | 83,461 |
| Mar 6, 2026 | 401.65 | 406.20 | 394.80 | 395.80 | 395.80 | -2.34% | 73,476 |
| Mar 5, 2026 | 402.65 | 413.90 | 400.90 | 405.30 | 405.30 | 1.15% | 57,613 |
| Mar 4, 2026 | 402.85 | 406.80 | 395.00 | 400.70 | 400.70 | -3.07% | 98,147 |
| Mar 2, 2026 | 397.00 | 422.70 | 397.00 | 413.40 | 413.40 | -0.80% | 98,302 |
| Feb 27, 2026 | 420.00 | 423.15 | 411.00 | 416.75 | 416.75 | -1.19% | 60,009 |
| Feb 26, 2026 | 420.95 | 432.05 | 418.05 | 421.75 | 421.75 | 0.19% | 62,557 |
| Feb 25, 2026 | 415.95 | 424.50 | 414.25 | 420.95 | 420.95 | 1.89% | 69,470 |
| Feb 24, 2026 | 426.00 | 429.20 | 410.00 | 413.15 | 413.15 | -3.14% | 88,407 |
| Feb 23, 2026 | 435.00 | 439.55 | 420.85 | 426.55 | 426.55 | -1.23% | 90,585 |
| Feb 20, 2026 | 438.50 | 442.00 | 427.15 | 431.85 | 431.85 | -1.57% | 64,795 |
| Feb 19, 2026 | 454.20 | 458.70 | 435.00 | 438.75 | 438.75 | -3.31% | 67,671 |
| Feb 18, 2026 | 462.80 | 466.00 | 451.00 | 453.75 | 453.75 | -1.37% | 55,453 |
| Feb 17, 2026 | 469.50 | 480.00 | 449.25 | 460.05 | 460.05 | -1.52% | 113,669 |
| Feb 16, 2026 | 466.00 | 471.55 | 458.55 | 467.15 | 467.15 | 0.24% | 40,364 |
| Feb 13, 2026 | 474.20 | 474.20 | 457.05 | 466.05 | 466.05 | -2.48% | 74,270 |
| Feb 12, 2026 | 473.80 | 485.10 | 472.20 | 477.90 | 477.90 | 0.87% | 52,700 |
| Feb 11, 2026 | 491.80 | 502.00 | 470.05 | 473.80 | 473.80 | -3.26% | 120,417 |
| Feb 10, 2026 | 484.00 | 494.00 | 483.85 | 489.75 | 489.75 | 2.90% | 109,209 |
| Feb 9, 2026 | 471.90 | 484.55 | 471.20 | 475.95 | 475.95 | 1.34% | 124,247 |
| Feb 6, 2026 | 455.00 | 472.00 | 450.30 | 469.65 | 469.65 | 1.93% | 113,662 |
| Feb 5, 2026 | 445.00 | 465.60 | 439.75 | 460.75 | 460.75 | 2.16% | 138,969 |
| Feb 4, 2026 | 421.00 | 458.70 | 421.00 | 451.00 | 451.00 | 4.99% | 135,950 |
| Feb 3, 2026 | 433.00 | 439.90 | 410.15 | 429.55 | 429.55 | 7.64% | 140,516 |
| Feb 2, 2026 | 406.35 | 413.95 | 392.10 | 399.05 | 399.05 | -3.62% | 161,453 |
| Feb 1, 2026 | 406.00 | 427.40 | 400.20 | 414.05 | 414.05 | 1.69% | 136,351 |
| Jan 30, 2026 | 413.50 | 421.70 | 401.10 | 407.15 | 407.15 | -1.56% | 163,255 |
| Jan 29, 2026 | 437.45 | 439.45 | 409.05 | 413.60 | 413.60 | -5.45% | 233,000 |
| Jan 28, 2026 | 431.35 | 446.50 | 431.35 | 437.45 | 437.45 | 1.41% | 110,863 |
| Jan 27, 2026 | 453.25 | 457.20 | 425.00 | 431.35 | 431.35 | -5.26% | 253,907 |
| Jan 23, 2026 | 471.95 | 486.40 | 450.40 | 455.30 | 455.30 | -3.72% | 214,454 |
| Jan 22, 2026 | 482.90 | 491.45 | 467.10 | 472.90 | 472.90 | -0.36% | 202,847 |
| Jan 21, 2026 | 460.00 | 507.70 | 460.00 | 474.60 | 474.60 | 1.35% | 838,804 |