Rajratan Global Wire Limited (NSE:RAJRATAN)
India · Delayed Price · Currency is INR 490.00
-6.70 (-1.35%)
Sep 2, 2026, 3:30 PM IST
NSE:RAJRATAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 496.70 | 496.70 | 489.00 | 489.50 | - | -1.45% | 15,739 |
| 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 |
| Aug 28, 2026 | 492.95 | 500.00 | 487.00 | 496.65 | 496.65 | 1.45% | 77,735 |
| Aug 27, 2026 | 495.75 | 509.00 | 485.25 | 489.55 | 489.55 | -1.25% | 70,021 |
| Aug 26, 2026 | 490.00 | 500.00 | 483.55 | 495.75 | 495.75 | 1.23% | 59,821 |
| Aug 25, 2026 | 488.00 | 497.00 | 483.05 | 489.75 | 489.75 | -0.09% | 66,384 |
| Aug 24, 2026 | 498.10 | 506.00 | 485.00 | 490.20 | 490.20 | -2.30% | 100,714 |
| Aug 21, 2026 | 503.10 | 512.00 | 494.20 | 501.75 | 501.75 | -0.71% | 87,280 |
| Aug 20, 2026 | 508.00 | 513.85 | 501.00 | 505.35 | 505.35 | -0.17% | 52,703 |
| Aug 19, 2026 | 507.00 | 518.00 | 503.30 | 506.20 | 506.20 | -1.13% | 54,851 |
| Aug 18, 2026 | 516.00 | 519.00 | 504.25 | 512.00 | 512.00 | -0.93% | 53,372 |
| Aug 17, 2026 | 518.00 | 520.00 | 508.15 | 516.80 | 516.80 | 0.19% | 61,508 |
| Aug 14, 2026 | 528.00 | 532.30 | 514.00 | 515.80 | 515.80 | -2.65% | 73,116 |
| Aug 13, 2026 | 518.50 | 536.60 | 515.05 | 529.85 | 529.85 | 2.19% | 90,303 |
| Aug 12, 2026 | 522.35 | 524.95 | 515.00 | 518.50 | 518.50 | -0.02% | 56,723 |
| Aug 11, 2026 | 528.00 | 537.95 | 517.00 | 518.60 | 518.60 | -1.63% | 72,755 |
| Aug 10, 2026 | 523.85 | 531.40 | 512.00 | 527.20 | 527.20 | 0.42% | 101,056 |
| Aug 7, 2026 | 522.00 | 530.85 | 521.95 | 525.00 | 525.00 | 0.58% | 77,052 |
| Aug 6, 2026 | 536.70 | 546.25 | 517.20 | 521.95 | 521.95 | -2.75% | 168,860 |
| Aug 5, 2026 | 544.80 | 563.95 | 533.10 | 536.70 | 536.70 | -0.62% | 346,682 |
| Aug 4, 2026 | 520.00 | 553.00 | 515.35 | 540.05 | 540.05 | 5.17% | 796,001 |
| Aug 3, 2026 | 500.00 | 518.00 | 497.05 | 513.50 | 513.50 | 3.74% | 154,143 |
| Jul 31, 2026 | 484.00 | 498.00 | 481.00 | 495.00 | 495.00 | 2.69% | 114,156 |
| Jul 30, 2026 | 498.90 | 499.40 | 476.85 | 482.05 | 482.05 | -3.38% | 100,302 |
| Jul 29, 2026 | 491.00 | 510.95 | 491.00 | 498.90 | 498.90 | 2.56% | 169,791 |
| Jul 28, 2026 | 507.00 | 508.85 | 480.15 | 486.45 | 486.45 | -3.58% | 180,773 |
| Jul 27, 2026 | 497.00 | 519.65 | 495.00 | 504.50 | 504.50 | 3.32% | 459,053 |
| Jul 24, 2026 | 490.00 | 524.00 | 481.10 | 488.30 | 488.30 | -2.64% | 1,415,765 |
| Jul 23, 2026 | 493.00 | 521.00 | 488.80 | 501.55 | 501.55 | 1.25% | 259,846 |
| Jul 22, 2026 | 504.00 | 508.70 | 491.55 | 495.35 | 495.35 | -2.85% | 139,256 |
| Jul 21, 2026 | 472.50 | 544.00 | 472.50 | 509.90 | 509.90 | 5.44% | 2,517,200 |
| Jul 20, 2026 | 483.00 | 495.00 | 476.00 | 483.60 | 483.60 | -0.46% | 96,740 |
| Jul 17, 2026 | 500.00 | 503.35 | 472.00 | 485.85 | 485.85 | -1.63% | 126,970 |
| Jul 16, 2026 | 488.00 | 515.00 | 480.80 | 495.90 | 493.90 | 2.21% | 348,618 |
| Jul 15, 2026 | 477.50 | 489.00 | 468.60 | 485.20 | 483.24 | 1.69% | 75,043 |
| Jul 14, 2026 | 481.00 | 484.70 | 471.75 | 477.15 | 475.23 | -0.76% | 54,044 |
| Jul 13, 2026 | 482.00 | 495.45 | 478.00 | 480.80 | 478.86 | -0.26% | 116,736 |
| Jul 10, 2026 | 470.00 | 492.95 | 468.90 | 482.05 | 480.11 | 3.50% | 93,826 |
| Jul 9, 2026 | 468.10 | 478.00 | 460.20 | 465.75 | 463.87 | 0.18% | 87,020 |
| Jul 8, 2026 | 479.40 | 493.70 | 458.80 | 464.90 | 463.03 | -3.02% | 161,204 |
| Jul 7, 2026 | 467.25 | 492.70 | 463.60 | 479.40 | 477.47 | 2.60% | 187,612 |
| Jul 6, 2026 | 456.35 | 479.00 | 450.55 | 467.25 | 465.37 | 3.13% | 114,361 |
| Jul 3, 2026 | 457.00 | 467.00 | 450.00 | 453.05 | 451.22 | -0.04% | 51,692 |
| Jul 2, 2026 | 450.70 | 458.00 | 442.55 | 453.25 | 451.42 | 1.00% | 55,917 |
| Jul 1, 2026 | 436.15 | 452.55 | 436.15 | 448.75 | 446.94 | 1.67% | 50,511 |
| Jun 30, 2026 | 433.50 | 444.55 | 426.85 | 441.40 | 439.62 | 1.71% | 46,816 |
| Jun 29, 2026 | 435.65 | 444.45 | 430.80 | 434.00 | 432.25 | 0.12% | 34,383 |
| Jun 25, 2026 | 443.00 | 446.00 | 432.00 | 433.50 | 431.75 | -2.25% | 62,122 |
| Jun 24, 2026 | 452.15 | 452.95 | 440.05 | 443.50 | 441.71 | -1.43% | 30,349 |