Rajratan Global Wire Limited (BOM:517522)
India
· Delayed Price · Currency is INR 384.50
-11.35 (-2.87%)
At close: Mar 9, 2026
Rajratan Global Wire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 405.90 | 406.65 | 394.10 | 395.85 | 395.85 | -2.48% | 8,558 |
| Mar 5, 2026 | 405.25 | 411.60 | 400.50 | 405.90 | 405.90 | 1.39% | 3,534 |
| Mar 4, 2026 | 398.55 | 404.80 | 394.70 | 400.35 | 400.35 | -2.06% | 5,216 |
| Mar 2, 2026 | 372.00 | 422.75 | 372.00 | 408.75 | 408.75 | -1.64% | 6,366 |
| Feb 27, 2026 | 420.45 | 421.95 | 412.50 | 415.55 | 415.55 | -1.60% | 3,566 |
| Feb 26, 2026 | 420.60 | 431.90 | 418.90 | 422.30 | 422.30 | 0.40% | 3,141 |
| Feb 25, 2026 | 413.00 | 424.00 | 413.00 | 420.60 | 420.60 | 1.86% | 3,804 |
| Feb 24, 2026 | 427.50 | 427.50 | 410.00 | 412.90 | 412.90 | -3.29% | 5,065 |
| Feb 23, 2026 | 436.05 | 439.20 | 422.65 | 426.95 | 426.95 | -1.72% | 6,618 |
| Feb 20, 2026 | 439.30 | 442.35 | 428.00 | 434.40 | 434.40 | -1.09% | 2,269 |
| Feb 19, 2026 | 452.35 | 458.00 | 435.60 | 439.20 | 439.20 | -3.46% | 2,006 |
| Feb 18, 2026 | 459.55 | 465.70 | 451.80 | 454.95 | 454.95 | -1.26% | 1,932 |
| Feb 17, 2026 | 468.95 | 478.45 | 450.00 | 460.75 | 460.75 | -1.49% | 7,518 |
| Feb 16, 2026 | 465.40 | 470.20 | 460.60 | 467.70 | 467.70 | 0.60% | 2,488 |
| Feb 13, 2026 | 470.00 | 473.50 | 458.30 | 464.90 | 464.90 | -2.55% | 4,523 |
| Feb 12, 2026 | 474.30 | 485.60 | 473.90 | 477.05 | 477.05 | 0.59% | 3,704 |
| Feb 11, 2026 | 488.80 | 501.95 | 470.05 | 474.25 | 474.25 | -2.96% | 15,856 |
| Feb 10, 2026 | 476.30 | 494.75 | 476.30 | 488.70 | 488.70 | 2.67% | 10,944 |
| Feb 9, 2026 | 470.10 | 482.00 | 470.10 | 476.00 | 476.00 | 1.28% | 2,261 |
| Feb 6, 2026 | 460.55 | 472.00 | 450.50 | 470.00 | 470.00 | 2.04% | 8,275 |
| Feb 5, 2026 | 449.60 | 465.70 | 440.65 | 460.60 | 460.60 | 2.46% | 9,688 |
| Feb 4, 2026 | 421.10 | 457.80 | 421.10 | 449.55 | 449.55 | 4.35% | 5,908 |
| Feb 3, 2026 | 404.50 | 435.00 | 404.50 | 430.80 | 430.80 | 8.04% | 3,581 |
| Feb 2, 2026 | 411.90 | 411.90 | 392.35 | 398.75 | 398.75 | -3.65% | 7,230 |
| Feb 1, 2026 | 406.65 | 426.30 | 401.10 | 413.85 | 413.85 | 1.77% | 6,859 |
| Jan 30, 2026 | 417.15 | 420.30 | 401.85 | 406.65 | 406.65 | -1.67% | 8,225 |
| Jan 29, 2026 | 437.00 | 437.50 | 411.00 | 413.55 | 413.55 | -5.37% | 13,367 |
| Jan 28, 2026 | 428.25 | 445.45 | 428.25 | 437.00 | 437.00 | 1.02% | 3,472 |
| Jan 27, 2026 | 455.00 | 457.45 | 425.35 | 432.60 | 432.60 | -5.10% | 20,509 |
| Jan 23, 2026 | 470.05 | 486.00 | 450.75 | 455.85 | 455.85 | -3.71% | 10,949 |
| Jan 22, 2026 | 480.05 | 490.40 | 468.90 | 473.40 | 473.40 | -0.29% | 10,634 |
| Jan 21, 2026 | 456.45 | 505.60 | 456.45 | 474.80 | 474.80 | 1.49% | 27,302 |
| Jan 20, 2026 | 493.75 | 497.50 | 463.65 | 467.85 | 467.85 | -6.56% | 8,503 |
| Jan 19, 2026 | 525.20 | 525.20 | 495.75 | 500.70 | 500.70 | -4.66% | 11,718 |
| Jan 16, 2026 | 520.85 | 535.45 | 515.30 | 525.15 | 525.15 | 0.08% | 7,185 |
| Jan 14, 2026 | 525.60 | 536.15 | 510.95 | 524.75 | 524.75 | -0.15% | 15,892 |
| Jan 13, 2026 | 490.00 | 531.50 | 490.00 | 525.55 | 525.55 | 9.17% | 38,229 |
| Jan 12, 2026 | 465.35 | 490.50 | 442.25 | 481.40 | 481.40 | 4.28% | 20,255 |
| Jan 9, 2026 | 513.40 | 513.40 | 454.50 | 461.65 | 461.65 | -10.06% | 30,811 |
| Jan 8, 2026 | 520.20 | 540.50 | 498.20 | 513.30 | 513.30 | -1.27% | 57,316 |
| Jan 7, 2026 | 505.00 | 521.65 | 486.90 | 519.90 | 519.90 | 6.71% | 59,954 |
| Jan 6, 2026 | 494.65 | 494.65 | 483.80 | 487.20 | 487.20 | -0.85% | 13,021 |
| Jan 5, 2026 | 472.50 | 496.15 | 468.00 | 491.40 | 491.40 | 5.84% | 28,609 |
| Jan 2, 2026 | 462.50 | 470.30 | 459.65 | 464.30 | 464.30 | 0.56% | 3,690 |
| Jan 1, 2026 | 460.05 | 473.70 | 458.65 | 461.70 | 461.70 | -0.59% | 4,103 |
| Dec 31, 2025 | 440.15 | 467.30 | 440.15 | 464.45 | 464.45 | 4.89% | 6,722 |
| Dec 30, 2025 | 446.80 | 459.40 | 440.00 | 442.80 | 442.80 | -0.88% | 3,332 |
| Dec 29, 2025 | 461.70 | 461.70 | 435.05 | 446.75 | 446.75 | -3.25% | 9,477 |
| Dec 26, 2025 | 470.95 | 474.75 | 457.55 | 461.75 | 461.75 | -2.09% | 4,353 |
| Dec 24, 2025 | 474.00 | 474.55 | 469.45 | 471.60 | 471.60 | -0.75% | 2,293 |
| Dec 23, 2025 | 468.20 | 484.60 | 468.20 | 475.15 | 475.15 | 1.50% | 9,948 |
| Dec 22, 2025 | 453.90 | 478.00 | 453.90 | 468.15 | 468.15 | 3.53% | 8,242 |
| Dec 19, 2025 | 447.60 | 468.55 | 447.60 | 452.20 | 452.20 | 1.04% | 8,650 |
| Dec 18, 2025 | 443.80 | 450.25 | 431.20 | 447.55 | 447.55 | 0.34% | 10,169 |
| Dec 17, 2025 | 460.15 | 460.95 | 440.80 | 446.05 | 446.05 | -3.22% | 3,789 |
| Dec 16, 2025 | 465.95 | 466.40 | 458.15 | 460.90 | 460.90 | -1.37% | 5,473 |
| Dec 15, 2025 | 446.00 | 472.90 | 442.75 | 467.30 | 467.30 | 4.79% | 12,600 |
| Dec 12, 2025 | 442.05 | 455.20 | 442.05 | 445.95 | 445.95 | 1.03% | 4,220 |
| Dec 11, 2025 | 436.20 | 446.80 | 434.15 | 441.40 | 441.40 | 1.67% | 4,208 |
| Dec 10, 2025 | 440.00 | 450.80 | 432.10 | 434.15 | 434.15 | -1.73% | 4,158 |
| Dec 9, 2025 | 421.75 | 455.35 | 421.75 | 441.80 | 441.80 | 3.22% | 8,747 |
| Dec 8, 2025 | 436.05 | 440.75 | 422.00 | 428.00 | 428.00 | -3.94% | 8,013 |
| Dec 5, 2025 | 450.05 | 460.35 | 439.55 | 445.55 | 445.55 | -0.45% | 7,956 |
| Dec 4, 2025 | 434.95 | 456.40 | 433.40 | 447.55 | 447.55 | 2.50% | 10,148 |
| Dec 3, 2025 | 434.35 | 439.40 | 429.75 | 436.65 | 436.65 | 0.22% | 3,821 |
| Dec 2, 2025 | 437.95 | 443.00 | 434.00 | 435.70 | 435.70 | -0.49% | 10,803 |
| Dec 1, 2025 | 434.80 | 441.95 | 426.55 | 437.85 | 437.85 | 0.83% | 5,553 |
| Nov 28, 2025 | 435.00 | 442.25 | 430.05 | 434.25 | 434.25 | 0.24% | 15,929 |
| Nov 27, 2025 | 430.15 | 444.45 | 430.10 | 433.20 | 433.20 | 0.71% | 6,758 |
| Nov 26, 2025 | 441.70 | 442.05 | 427.05 | 430.15 | 430.15 | -2.60% | 5,383 |
| Nov 25, 2025 | 422.95 | 445.35 | 420.65 | 441.65 | 441.65 | 4.41% | 9,385 |
| Nov 24, 2025 | 437.25 | 437.25 | 421.35 | 423.00 | 423.00 | -3.25% | 9,007 |
| Nov 21, 2025 | 445.05 | 448.25 | 430.10 | 437.20 | 437.20 | -2.52% | 7,598 |
| Nov 20, 2025 | 446.35 | 459.45 | 444.95 | 448.50 | 448.50 | -0.23% | 11,905 |
| Nov 19, 2025 | 474.60 | 475.00 | 446.30 | 449.55 | 449.55 | -6.15% | 20,425 |
| Nov 18, 2025 | 490.45 | 490.45 | 477.05 | 479.00 | 479.00 | -2.33% | 4,790 |
| Nov 17, 2025 | 483.95 | 496.00 | 478.65 | 490.45 | 490.45 | 3.55% | 10,698 |
| Nov 14, 2025 | 485.00 | 485.00 | 470.85 | 473.65 | 473.65 | -2.76% | 9,664 |
| Nov 13, 2025 | 464.05 | 498.95 | 464.05 | 487.10 | 487.10 | 4.88% | 22,861 |
| Nov 12, 2025 | 479.85 | 479.90 | 461.00 | 464.45 | 464.45 | -2.58% | 13,995 |
| Nov 11, 2025 | 475.15 | 484.05 | 463.05 | 476.75 | 476.75 | 0.01% | 21,287 |
| Nov 10, 2025 | 492.05 | 492.05 | 454.60 | 476.70 | 476.70 | -0.41% | 28,668 |
| Nov 7, 2025 | 456.90 | 481.00 | 443.95 | 478.65 | 478.65 | 5.80% | 31,567 |
| Nov 6, 2025 | 452.25 | 461.00 | 439.25 | 452.40 | 452.40 | 1.32% | 24,145 |
| Nov 4, 2025 | 441.10 | 458.55 | 441.10 | 446.50 | 446.50 | -0.96% | 34,538 |
| Nov 3, 2025 | 432.05 | 483.75 | 425.95 | 450.85 | 450.85 | 4.41% | 208,836 |
| Oct 31, 2025 | 414.35 | 447.75 | 409.95 | 431.80 | 431.80 | 6.26% | 103,706 |
| Oct 30, 2025 | 399.00 | 408.65 | 376.60 | 406.35 | 406.35 | 1.70% | 35,465 |
| Oct 29, 2025 | 378.70 | 409.25 | 378.70 | 399.55 | 399.55 | 3.40% | 16,815 |
| Oct 28, 2025 | 385.05 | 395.00 | 383.90 | 386.40 | 386.40 | 0.76% | 5,149 |
| Oct 27, 2025 | 397.30 | 402.85 | 382.00 | 383.50 | 383.50 | -3.28% | 15,301 |
| Oct 24, 2025 | 395.05 | 402.75 | 388.40 | 396.50 | 396.50 | 0.27% | 14,525 |
| Oct 23, 2025 | 408.50 | 418.35 | 391.85 | 395.45 | 395.45 | -4.05% | 72,826 |
| Oct 21, 2025 | 378.05 | 421.00 | 374.20 | 412.15 | 412.15 | 7.88% | 210,045 |
| Oct 20, 2025 | 318.95 | 391.80 | 318.95 | 382.05 | 382.05 | 17.01% | 465,596 |
| Oct 17, 2025 | 320.50 | 335.00 | 315.75 | 326.50 | 326.50 | 1.52% | 7,739 |
| Oct 16, 2025 | 314.05 | 324.60 | 314.05 | 321.60 | 321.60 | 2.78% | 4,385 |
| Oct 15, 2025 | 311.10 | 319.90 | 311.10 | 312.90 | 312.90 | 0.14% | 1,455 |
| Oct 14, 2025 | 317.25 | 319.90 | 311.00 | 312.45 | 312.45 | -0.97% | 5,104 |
| Oct 13, 2025 | 318.05 | 320.95 | 313.55 | 315.50 | 315.50 | -1.50% | 2,039 |