Rajratan Global Wire Limited (BOM:517522)
India
· Delayed Price · Currency is INR 440.40
+2.65 (0.61%)
At close: Apr 28, 2026
Rajratan Global Wire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 442.90 | 454.45 | 435.75 | 440.40 | 440.40 | 0.61% | 11,685 |
| Apr 27, 2026 | 433.30 | 441.35 | 420.70 | 437.75 | 437.75 | 4.55% | 6,258 |
| Apr 24, 2026 | 422.25 | 429.00 | 404.95 | 418.70 | 418.70 | -0.84% | 30,404 |
| Apr 23, 2026 | 416.05 | 424.05 | 411.30 | 422.25 | 422.25 | 1.33% | 11,725 |
| Apr 22, 2026 | 407.05 | 429.50 | 402.00 | 416.70 | 416.70 | -5.23% | 52,908 |
| Apr 21, 2026 | 444.10 | 449.10 | 436.50 | 439.70 | 439.70 | 1.13% | 7,430 |
| Apr 20, 2026 | 437.00 | 450.30 | 427.05 | 434.80 | 434.80 | 1.29% | 10,077 |
| Apr 17, 2026 | 425.95 | 435.15 | 418.50 | 429.25 | 429.25 | 2.17% | 3,063 |
| Apr 16, 2026 | 420.20 | 426.75 | 414.80 | 420.15 | 420.15 | 0.12% | 3,077 |
| Apr 15, 2026 | 414.40 | 422.70 | 412.75 | 419.65 | 419.65 | 3.81% | 2,095 |
| Apr 13, 2026 | 390.00 | 411.00 | 386.00 | 404.25 | 404.25 | 0.68% | 8,917 |
| Apr 10, 2026 | 386.40 | 415.80 | 386.40 | 401.50 | 401.50 | 3.29% | 8,429 |
| Apr 9, 2026 | 391.60 | 401.90 | 387.05 | 388.70 | 388.70 | -0.66% | 4,829 |
| Apr 8, 2026 | 395.20 | 401.00 | 382.00 | 391.30 | 391.30 | 5.93% | 6,085 |
| Apr 7, 2026 | 369.00 | 379.70 | 366.60 | 369.40 | 369.40 | -0.40% | 4,209 |
| Apr 6, 2026 | 368.15 | 374.65 | 364.95 | 370.90 | 370.90 | 0.28% | 5,307 |
| Apr 2, 2026 | 364.00 | 373.00 | 350.00 | 369.85 | 369.85 | 2.00% | 7,031 |
| Apr 1, 2026 | 332.25 | 369.90 | 332.25 | 362.60 | 362.60 | 9.65% | 4,466 |
| Mar 30, 2026 | 346.10 | 347.80 | 327.00 | 330.70 | 330.70 | -5.26% | 18,325 |
| Mar 27, 2026 | 322.25 | 366.40 | 322.25 | 349.05 | 349.05 | -5.20% | 5,934 |
| Mar 25, 2026 | 350.00 | 380.00 | 350.00 | 368.20 | 368.20 | 3.28% | 13,420 |
| Mar 24, 2026 | 356.00 | 360.00 | 349.60 | 356.50 | 356.50 | 2.55% | 23,043 |
| Mar 23, 2026 | 361.95 | 362.90 | 343.05 | 347.65 | 347.65 | -6.34% | 6,719 |
| Mar 20, 2026 | 370.10 | 381.00 | 370.00 | 371.20 | 371.20 | 0.31% | 1,476 |
| Mar 19, 2026 | 380.00 | 383.30 | 365.95 | 370.05 | 370.05 | -4.69% | 1,653 |
| Mar 18, 2026 | 372.90 | 399.55 | 372.90 | 388.25 | 388.25 | 4.12% | 3,160 |
| Mar 17, 2026 | 368.00 | 378.45 | 363.35 | 372.90 | 372.90 | 1.57% | 5,471 |
| Mar 16, 2026 | 358.55 | 377.70 | 354.95 | 367.15 | 367.15 | -0.16% | 5,137 |
| Mar 13, 2026 | 380.00 | 381.05 | 364.35 | 367.75 | 367.75 | -4.68% | 4,218 |
| Mar 12, 2026 | 384.00 | 392.30 | 376.90 | 385.80 | 385.80 | -0.77% | 4,102 |
| Mar 11, 2026 | 394.20 | 397.55 | 387.40 | 388.80 | 388.80 | -1.36% | 2,193 |
| Mar 10, 2026 | 384.60 | 396.25 | 384.60 | 394.15 | 394.15 | 2.51% | 1,452 |
| Mar 9, 2026 | 394.75 | 394.75 | 377.85 | 384.50 | 384.50 | -2.87% | 15,294 |
| 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 |