Rajratan Global Wire Limited (NSE:RAJRATAN)
India · Delayed Price · Currency is INR 442.20
-11.55 (-2.55%)
Feb 19, 2026, 3:29 PM IST
Rajratan Global Wire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 462.80 | 466.00 | 451.00 | 454.00 | - | -1.32% | 55,439 |
| 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 |
| Dec 31, 2025 | 443.00 | 468.00 | 443.00 | 465.75 | 465.75 | 5.24% | 117,474 |
| Dec 30, 2025 | 448.00 | 459.85 | 439.50 | 442.55 | 442.55 | -1.05% | 87,134 |
| Dec 29, 2025 | 460.95 | 460.95 | 435.40 | 447.25 | 447.25 | -2.97% | 127,326 |
| Dec 26, 2025 | 472.00 | 475.00 | 458.45 | 460.95 | 460.95 | -2.35% | 57,979 |
| Dec 24, 2025 | 472.00 | 475.95 | 468.75 | 472.05 | 472.05 | -0.45% | 70,779 |
| Dec 23, 2025 | 472.90 | 485.00 | 468.65 | 474.20 | 474.20 | 1.36% | 171,456 |
| Dec 22, 2025 | 450.00 | 478.90 | 450.00 | 467.85 | 467.85 | 3.51% | 145,518 |
| Dec 19, 2025 | 448.00 | 469.20 | 448.00 | 452.00 | 452.00 | 0.75% | 119,645 |
| Dec 18, 2025 | 444.30 | 452.10 | 430.20 | 448.65 | 448.65 | 0.76% | 91,483 |
| Dec 17, 2025 | 460.95 | 462.65 | 440.35 | 445.25 | 445.25 | -3.77% | 96,577 |
| Dec 16, 2025 | 463.25 | 466.55 | 458.35 | 462.70 | 462.70 | -0.74% | 75,008 |
| Dec 15, 2025 | 450.00 | 473.25 | 445.15 | 466.15 | 466.15 | 4.68% | 230,327 |
| Dec 12, 2025 | 437.85 | 456.20 | 437.85 | 445.30 | 445.30 | 1.24% | 82,542 |
| Dec 11, 2025 | 442.50 | 447.20 | 433.00 | 439.85 | 439.85 | 1.37% | 60,444 |
| Dec 10, 2025 | 437.50 | 452.20 | 432.00 | 433.90 | 433.90 | -1.81% | 61,501 |
| Dec 9, 2025 | 424.00 | 454.90 | 420.95 | 441.90 | 441.90 | 3.90% | 144,487 |