Rajratan Global Wire Limited RAJRATAN
NSE · India · Producer Manufacturing
INR 453.00-8.60 (-1.86%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 453.55 | -1.74% | INR 461.75 | INR 461.80 | INR 441.80 | 58.42K |
| 2026-09-30 | INR 461.60 | -0.98% | INR 465.00 | INR 470.75 | INR 458.50 | 36.27K |
| 2026-09-29 | INR 466.15 | +1.13% | INR 461.00 | INR 473.60 | INR 453.50 | 52.25K |
| 2026-09-28 | INR 460.95 | -2.44% | INR 472.50 | INR 472.50 | INR 458.00 | 49.99K |
| 2026-09-25 | INR 472.50 | +0.10% | INR 473.00 | INR 476.00 | INR 465.55 | 25.31K |
| 2026-09-24 | INR 472.05 | -2.31% | INR 478.00 | INR 480.50 | INR 469.05 | 65.14K |
| 2026-09-23 | INR 483.20 | +7.33% | INR 452.00 | INR 500.00 | INR 452.00 | 618.19K |
| 2026-09-22 | INR 450.20 | -0.56% | INR 452.00 | INR 461.00 | INR 445.00 | 86.40K |
| 2026-09-21 | INR 452.75 | +0.03% | INR 457.15 | INR 458.15 | INR 446.10 | 172.85K |
| 2026-09-18 | INR 452.60 | +3.31% | INR 440.30 | INR 461.25 | INR 440.30 | 152.14K |
| 2026-09-17 | INR 438.10 | -5.37% | INR 462.00 | INR 470.30 | INR 430.00 | 239.85K |
| 2026-09-16 | INR 462.95 | -4.57% | INR 481.00 | INR 481.00 | INR 460.60 | 109.08K |
| 2026-09-15 | INR 485.10 | -2.62% | INR 495.20 | INR 498.10 | INR 474.80 | 153.93K |
| 2026-09-14 | INR 498.15 | 0.00% | INR 498.15 | INR 498.15 | INR 498.15 | 0 |
| 2026-09-11 | INR 498.15 | -2.26% | INR 507.45 | INR 507.45 | INR 492.80 | 79.24K |
| 2026-09-10 | INR 509.65 | -2.15% | INR 528.65 | INR 534.80 | INR 505.85 | 120.16K |
| 2026-09-09 | INR 520.85 | +4.84% | INR 496.80 | INR 529.95 | INR 490.55 | 285.80K |
| 2026-09-08 | INR 496.80 | +1.64% | INR 491.70 | INR 499.80 | INR 486.30 | 73.02K |
| 2026-09-07 | INR 488.80 | -1.92% | INR 502.00 | INR 508.30 | INR 485.45 | 75.61K |
| 2026-09-04 | INR 498.35 | +0.66% | INR 495.15 | INR 504.90 | INR 488.00 | 99.90K |
| 2026-09-03 | INR 495.10 | +0.95% | INR 495.00 | INR 508.00 | INR 491.00 | 100.82K |
| 2026-09-02 | INR 490.45 | -1.26% | INR 496.70 | INR 496.70 | INR 487.55 | 31.34K |
| 2026-09-01 | INR 496.70 | -0.09% | INR 499.90 | INR 508.00 | INR 490.80 | 100.57K |
| 2026-08-31 | INR 497.15 | +0.10% | INR 493.00 | INR 502.00 | INR 484.55 | 73.94K |
| 2026-08-28 | INR 496.65 | +1.45% | INR 492.95 | INR 500.00 | INR 487.00 | 77.74K |
| 2026-08-27 | INR 489.55 | -1.25% | INR 495.75 | INR 509.00 | INR 485.25 | 70.02K |
| 2026-08-26 | INR 495.75 | +1.23% | INR 490.00 | INR 500.00 | INR 483.55 | 59.82K |
| 2026-08-25 | INR 489.75 | -0.09% | INR 488.00 | INR 497.00 | INR 483.05 | 66.38K |
| 2026-08-24 | INR 490.20 | -2.30% | INR 498.10 | INR 506.00 | INR 485.00 | 100.71K |
| 2026-08-21 | INR 501.75 | -0.71% | INR 503.10 | INR 512.00 | INR 494.20 | 87.28K |
| 2026-08-20 | INR 505.35 | -0.17% | INR 508.00 | INR 513.85 | INR 501.00 | 52.70K |
| 2026-08-19 | INR 506.20 | -1.13% | INR 507.00 | INR 518.00 | INR 503.30 | 54.85K |
| 2026-08-18 | INR 512.00 | -0.93% | INR 516.00 | INR 519.00 | INR 504.25 | 53.37K |
| 2026-08-17 | INR 516.80 | +0.19% | INR 518.00 | INR 520.00 | INR 508.15 | 61.51K |
| 2026-08-14 | INR 515.80 | -2.65% | INR 528.00 | INR 532.30 | INR 514.00 | 73.12K |
| 2026-08-13 | INR 529.85 | +2.19% | INR 518.50 | INR 536.60 | INR 515.05 | 90.30K |
| 2026-08-12 | INR 518.50 | -0.02% | INR 522.35 | INR 524.95 | INR 515.00 | 56.72K |
| 2026-08-11 | INR 518.60 | -1.63% | INR 528.00 | INR 537.95 | INR 517.00 | 72.76K |
| 2026-08-10 | INR 527.20 | +0.42% | INR 523.85 | INR 531.40 | INR 512.00 | 101.06K |
| 2026-08-07 | INR 525.00 | +0.58% | INR 522.00 | INR 530.85 | INR 521.95 | 77.05K |
| 2026-08-06 | INR 521.95 | -2.75% | INR 536.70 | INR 546.25 | INR 517.20 | 168.86K |
| 2026-08-05 | INR 536.70 | -0.62% | INR 544.80 | INR 563.95 | INR 533.10 | 346.68K |
| 2026-08-04 | INR 540.05 | +5.17% | INR 520.00 | INR 553.00 | INR 515.35 | 796.00K |
| 2026-08-03 | INR 513.50 | +3.74% | INR 500.00 | INR 518.00 | INR 497.05 | 154.14K |
| 2026-07-31 | INR 495.00 | +2.69% | INR 484.00 | INR 498.00 | INR 481.00 | 114.16K |
| 2026-07-30 | INR 482.05 | -3.38% | INR 498.90 | INR 499.40 | INR 476.85 | 100.30K |
| 2026-07-29 | INR 498.90 | +2.56% | INR 491.00 | INR 510.95 | INR 491.00 | 169.79K |
| 2026-07-28 | INR 486.45 | -3.58% | INR 507.00 | INR 508.85 | INR 480.15 | 180.77K |
| 2026-07-27 | INR 504.50 | +3.32% | INR 497.00 | INR 519.65 | INR 495.00 | 459.05K |
| 2026-07-24 | INR 488.30 | -2.64% | INR 490.00 | INR 524.00 | INR 481.10 | 1.42M |
| 2026-07-23 | INR 501.55 | +1.25% | INR 493.00 | INR 521.00 | INR 488.80 | 259.85K |
| 2026-07-22 | INR 495.35 | -2.85% | INR 504.00 | INR 508.70 | INR 491.55 | 139.26K |
| 2026-07-21 | INR 509.90 | +5.44% | INR 472.50 | INR 544.00 | INR 472.50 | 2.52M |
| 2026-07-20 | INR 483.60 | -0.46% | INR 483.00 | INR 495.00 | INR 476.00 | 96.74K |
| 2026-07-17 | INR 485.85 | -2.03% | INR 500.00 | INR 503.35 | INR 472.00 | 126.97K |
| 2026-07-16 | INR 495.90 | +2.21% | INR 488.00 | INR 515.00 | INR 480.80 | 348.62K |
| 2026-07-15 | INR 485.20 | +1.69% | INR 477.50 | INR 489.00 | INR 468.60 | 75.04K |
| 2026-07-14 | INR 477.15 | -0.76% | INR 481.00 | INR 484.70 | INR 471.75 | 54.04K |
| 2026-07-13 | INR 480.80 | -0.26% | INR 482.00 | INR 495.45 | INR 478.00 | 116.74K |
| 2026-07-10 | INR 482.05 | +3.50% | INR 470.00 | INR 492.95 | INR 468.90 | 93.83K |
| 2026-07-09 | INR 465.75 | +0.18% | INR 468.10 | INR 478.00 | INR 460.20 | 87.02K |
| 2026-07-08 | INR 464.90 | -3.02% | INR 479.40 | INR 493.70 | INR 458.80 | 161.20K |
| 2026-07-07 | INR 479.40 | +2.60% | INR 467.25 | INR 492.70 | INR 463.60 | 187.61K |
| 2026-07-06 | INR 467.25 | +3.13% | INR 456.35 | INR 479.00 | INR 450.55 | 114.36K |
| 2026-07-03 | INR 453.05 | -0.04% | INR 457.00 | INR 467.00 | INR 450.00 | 51.69K |
| 2026-07-02 | INR 453.25 | +1.00% | INR 450.70 | INR 458.00 | INR 442.55 | 55.92K |
| 2026-07-01 | INR 448.75 | +1.67% | INR 436.15 | INR 452.55 | INR 436.15 | 50.51K |
| 2026-06-30 | INR 441.40 | +1.71% | INR 433.50 | INR 444.55 | INR 426.85 | 46.82K |
| 2026-06-29 | INR 434.00 | +0.12% | INR 435.65 | INR 444.45 | INR 430.80 | 34.38K |
| 2026-06-26 | INR 433.50 | 0.00% | INR 433.50 | INR 433.50 | INR 433.50 | 0 |
| 2026-06-25 | INR 433.50 | -2.25% | INR 443.00 | INR 446.00 | INR 432.00 | 62.12K |
| 2026-06-24 | INR 443.50 | -1.43% | INR 452.15 | INR 452.95 | INR 440.05 | 30.35K |
| 2026-06-23 | INR 449.95 | -3.03% | INR 464.85 | INR 469.10 | INR 447.10 | 41.66K |
| 2026-06-22 | INR 464.00 | +3.43% | INR 459.60 | INR 470.00 | INR 451.85 | 102.96K |
| 2026-06-19 | INR 448.60 | -1.32% | INR 454.50 | INR 459.25 | INR 446.25 | 54.53K |
| 2026-06-18 | INR 454.60 | +0.14% | INR 454.70 | INR 461.00 | INR 451.05 | 34.88K |
| 2026-06-17 | INR 453.95 | +0.28% | INR 452.70 | INR 460.00 | INR 452.00 | 29.28K |
| 2026-06-16 | INR 452.70 | -0.69% | INR 456.90 | INR 462.95 | INR 448.00 | 56.41K |
| 2026-06-15 | INR 455.85 | -0.73% | INR 465.00 | INR 468.95 | INR 453.65 | 63.17K |
| 2026-06-12 | INR 459.20 | +4.96% | INR 436.00 | INR 465.90 | INR 436.00 | 155.49K |
| 2026-06-11 | INR 437.50 | -0.89% | INR 440.70 | INR 448.30 | INR 435.00 | 64.45K |
| 2026-06-10 | INR 441.45 | -0.93% | INR 446.10 | INR 473.95 | INR 434.50 | 160.65K |
| 2026-06-09 | INR 445.60 | +4.25% | INR 432.55 | INR 448.50 | INR 426.55 | 105.84K |
| 2026-06-08 | INR 427.45 | -1.09% | INR 416.00 | INR 438.40 | INR 416.00 | 62.60K |
| 2026-06-05 | INR 432.15 | +0.93% | INR 434.00 | INR 443.95 | INR 429.15 | 81.41K |
| 2026-06-04 | INR 428.15 | +3.76% | INR 410.00 | INR 435.00 | INR 410.00 | 74.36K |
| 2026-06-03 | INR 412.65 | -0.64% | INR 411.15 | INR 419.30 | INR 406.20 | 24.07K |
| 2026-06-02 | INR 415.30 | +0.34% | INR 411.50 | INR 416.50 | INR 408.55 | 18.76K |
| 2026-06-01 | INR 413.90 | +0.77% | INR 410.85 | INR 418.90 | INR 410.05 | 33.42K |
| 2026-05-29 | INR 410.75 | -2.42% | INR 425.00 | INR 425.00 | INR 405.05 | 48.85K |