Rajratan Global Wire Limited (NSE:RAJRATAN)
India · Delayed Price · Currency is INR 445.50
+7.05 (1.61%)
Apr 30, 2026, 3:30 PM IST
NSE:RAJRATAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 437.50 | 445.50 | 429.25 | 444.35 | 444.35 | 1.35% | 70,444 |
| Apr 29, 2026 | 445.00 | 449.80 | 435.10 | 438.45 | 438.45 | -0.24% | 76,290 |
| Apr 28, 2026 | 438.00 | 455.00 | 435.75 | 439.50 | 439.50 | 0.47% | 152,273 |
| Apr 27, 2026 | 418.00 | 442.00 | 418.00 | 437.45 | 437.45 | 4.39% | 139,254 |
| Apr 24, 2026 | 425.00 | 429.70 | 403.65 | 419.05 | 419.05 | -0.31% | 175,743 |
| Apr 23, 2026 | 418.00 | 424.60 | 411.00 | 420.35 | 420.35 | 0.91% | 153,313 |
| Apr 22, 2026 | 412.00 | 428.95 | 401.55 | 416.55 | 416.55 | -5.10% | 482,376 |
| Apr 21, 2026 | 444.00 | 450.00 | 436.00 | 438.95 | 438.95 | 0.80% | 240,781 |
| Apr 20, 2026 | 434.95 | 449.90 | 426.05 | 435.45 | 435.45 | 1.41% | 167,806 |
| Apr 17, 2026 | 420.00 | 436.90 | 417.00 | 429.40 | 429.40 | 1.73% | 118,118 |
| Apr 16, 2026 | 422.90 | 426.10 | 414.50 | 422.10 | 422.10 | 0.52% | 66,985 |
| Apr 15, 2026 | 413.00 | 424.00 | 412.00 | 419.90 | 419.90 | 3.76% | 82,586 |
| Apr 13, 2026 | 387.00 | 411.90 | 385.00 | 404.70 | 404.70 | 0.99% | 78,922 |
| Apr 10, 2026 | 390.15 | 416.00 | 390.15 | 400.75 | 400.75 | 3.22% | 140,525 |
| Apr 9, 2026 | 391.60 | 402.00 | 386.00 | 388.25 | 388.25 | -0.86% | 51,968 |
| Apr 8, 2026 | 400.95 | 400.95 | 381.00 | 391.60 | 391.60 | 5.85% | 82,540 |
| Apr 7, 2026 | 373.00 | 381.00 | 367.30 | 369.95 | 369.95 | 0.04% | 58,327 |
| 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 |