Rajratan Global Wire Limited (NSE:RAJRATAN)
India · Delayed Price · Currency is INR 366.65
-1.00 (-0.27%)
Mar 16, 2026, 11:58 AM IST
Rajratan Global Wire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2026 | 499.95 | 499.95 | 462.55 | 468.30 | 468.30 | -6.55% | 210,909 |
| Jan 19, 2026 | 526.80 | 526.80 | 495.45 | 501.10 | 501.10 | -4.51% | 149,232 |
| Jan 16, 2026 | 525.00 | 536.00 | 514.90 | 524.75 | 524.75 | 0.02% | 147,243 |
| Jan 14, 2026 | 526.10 | 538.50 | 510.00 | 524.65 | 524.65 | -0.28% | 311,971 |
| Jan 13, 2026 | 490.00 | 532.00 | 489.70 | 526.10 | 526.10 | 8.86% | 980,751 |
| Jan 12, 2026 | 464.80 | 490.55 | 442.60 | 483.30 | 483.30 | 4.44% | 368,152 |
| Jan 9, 2026 | 516.00 | 516.00 | 454.00 | 462.75 | 462.75 | -9.95% | 534,108 |
| Jan 8, 2026 | 523.35 | 540.00 | 498.05 | 513.90 | 513.90 | -1.09% | 881,402 |
| Jan 7, 2026 | 492.00 | 522.00 | 487.60 | 519.55 | 519.55 | 6.55% | 935,120 |
| Jan 6, 2026 | 492.00 | 494.45 | 482.60 | 487.60 | 487.60 | -0.45% | 138,031 |
| Jan 5, 2026 | 468.65 | 494.50 | 466.20 | 489.80 | 489.80 | 5.58% | 472,879 |
| Jan 2, 2026 | 462.75 | 470.95 | 459.85 | 463.90 | 463.90 | 0.60% | 64,659 |
| Jan 1, 2026 | 463.00 | 474.50 | 458.35 | 461.15 | 461.15 | -0.99% | 57,316 |