Rajratan Global Wire Limited (NSE:RAJRATAN)
India · Delayed Price · Currency is INR 424.05
+7.55 (1.81%)
Nov 11, 2026, 1:40 PM IST
NSE:RAJRATAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 420.00 | 428.55 | 420.00 | 424.05 | 424.05 | 1.81% | 20,631 |
| Nov 9, 2026 | 428.70 | 428.70 | 415.05 | 416.50 | 416.50 | -2.85% | 53,291 |
| Nov 8, 2026 | 421.25 | 432.00 | 421.25 | 428.70 | 428.70 | 1.30% | 14,886 |
| Nov 6, 2026 | 431.30 | 431.30 | 418.75 | 423.20 | 423.20 | -1.88% | 35,585 |
| Nov 5, 2026 | 435.00 | 444.90 | 420.75 | 431.30 | 431.30 | 0.19% | 96,848 |
| Nov 4, 2026 | 417.25 | 435.00 | 413.80 | 430.50 | 430.50 | 2.50% | 60,504 |
| Nov 3, 2026 | 410.55 | 423.90 | 409.25 | 420.00 | 420.00 | 2.30% | 50,211 |
| Nov 2, 2026 | 423.45 | 423.45 | 409.00 | 410.55 | 410.55 | -3.26% | 64,317 |
| Oct 30, 2026 | 417.40 | 427.50 | 403.35 | 424.40 | 424.40 | 0.81% | 86,521 |
| Oct 29, 2026 | 403.00 | 423.75 | 396.50 | 421.00 | 421.00 | 4.53% | 110,500 |
| Oct 28, 2026 | 387.00 | 412.00 | 383.15 | 402.75 | 402.75 | 3.35% | 105,795 |
| Oct 27, 2026 | 383.90 | 392.55 | 375.60 | 389.70 | 389.70 | 3.15% | 64,406 |
| Oct 26, 2026 | 372.75 | 381.00 | 365.55 | 377.80 | 377.80 | 1.35% | 101,663 |
| Oct 23, 2026 | 386.80 | 386.80 | 362.10 | 372.75 | 372.75 | -2.75% | 246,443 |
| Oct 22, 2026 | 443.95 | 443.95 | 380.10 | 383.30 | 383.30 | -10.67% | 647,210 |
| Oct 21, 2026 | 462.70 | 462.70 | 425.45 | 429.10 | 429.10 | -5.75% | 113,689 |
| Oct 19, 2026 | 450.55 | 458.95 | 446.65 | 455.30 | 455.30 | 1.72% | 120,870 |
| Oct 16, 2026 | 442.50 | 464.00 | 442.50 | 447.60 | 447.60 | 0.34% | 116,817 |
| Oct 15, 2026 | 455.95 | 460.00 | 445.00 | 446.10 | 446.10 | -1.52% | 60,876 |
| Oct 14, 2026 | 452.50 | 460.00 | 450.95 | 453.00 | 453.00 | -0.26% | 60,268 |
| Oct 13, 2026 | 455.00 | 458.10 | 445.00 | 454.20 | 454.20 | -0.38% | 33,164 |
| Oct 12, 2026 | 450.00 | 462.00 | 450.00 | 455.95 | 455.95 | 1.14% | 33,847 |
| Oct 9, 2026 | 450.00 | 456.00 | 442.10 | 450.80 | 450.80 | 1.47% | 46,369 |
| Oct 8, 2026 | 462.60 | 462.60 | 441.00 | 444.25 | 444.25 | -3.55% | 55,360 |
| Oct 7, 2026 | 468.00 | 471.80 | 455.60 | 460.60 | 460.60 | -1.43% | 74,372 |
| Oct 6, 2026 | 455.00 | 475.00 | 452.95 | 467.30 | 467.30 | 2.79% | 96,176 |
| Oct 5, 2026 | 453.55 | 460.70 | 450.90 | 454.60 | 454.60 | 0.23% | 46,941 |
| Oct 1, 2026 | 461.75 | 461.80 | 441.80 | 453.55 | 453.55 | -1.74% | 58,422 |
| Sep 30, 2026 | 465.00 | 470.75 | 458.50 | 461.60 | 461.60 | -0.98% | 36,265 |
| Sep 29, 2026 | 461.00 | 473.60 | 453.50 | 466.15 | 466.15 | 1.13% | 52,250 |
| Sep 28, 2026 | 472.50 | 472.50 | 458.00 | 460.95 | 460.95 | -2.44% | 49,986 |
| Sep 25, 2026 | 473.00 | 476.00 | 465.55 | 472.50 | 472.50 | 0.10% | 25,305 |
| Sep 24, 2026 | 478.00 | 480.50 | 469.05 | 472.05 | 472.05 | -2.31% | 65,143 |
| Sep 23, 2026 | 452.00 | 500.00 | 452.00 | 483.20 | 483.20 | 7.33% | 618,194 |
| Sep 22, 2026 | 452.00 | 461.00 | 445.00 | 450.20 | 450.20 | -0.56% | 86,400 |
| Sep 21, 2026 | 457.15 | 458.15 | 446.10 | 452.75 | 452.75 | 0.03% | 172,848 |
| Sep 18, 2026 | 440.30 | 461.25 | 440.30 | 452.60 | 452.60 | 3.31% | 152,140 |
| Sep 17, 2026 | 462.00 | 470.30 | 430.00 | 438.10 | 438.10 | -5.37% | 239,849 |
| Sep 16, 2026 | 481.00 | 481.00 | 460.60 | 462.95 | 462.95 | -4.57% | 109,075 |
| Sep 15, 2026 | 495.20 | 498.10 | 474.80 | 485.10 | 485.10 | -2.62% | 153,932 |
| Sep 11, 2026 | 507.45 | 507.45 | 492.80 | 498.15 | 498.15 | -2.26% | 79,238 |
| Sep 10, 2026 | 528.65 | 534.80 | 505.85 | 509.65 | 509.65 | -2.15% | 120,155 |
| Sep 9, 2026 | 496.80 | 529.95 | 490.55 | 520.85 | 520.85 | 4.84% | 285,802 |
| Sep 8, 2026 | 491.70 | 499.80 | 486.30 | 496.80 | 496.80 | 1.64% | 73,019 |
| Sep 7, 2026 | 502.00 | 508.30 | 485.45 | 488.80 | 488.80 | -1.92% | 75,607 |
| Sep 4, 2026 | 495.15 | 504.90 | 488.00 | 498.35 | 498.35 | 0.66% | 99,899 |
| Sep 3, 2026 | 495.00 | 508.00 | 491.00 | 495.10 | 495.10 | 0.95% | 100,819 |
| Sep 2, 2026 | 496.70 | 496.70 | 487.55 | 490.45 | 490.45 | -1.26% | 31,340 |
| Sep 1, 2026 | 499.90 | 508.00 | 490.80 | 496.70 | 496.70 | -0.09% | 100,568 |
| Aug 31, 2026 | 493.00 | 502.00 | 484.55 | 497.15 | 497.15 | 0.10% | 73,943 |