Rajnandini Metal Limited (NSE:RAJMET)
India
· Delayed Price · Currency is INR 3.720
+0.050 (1.36%)
Mar 10, 2026, 12:25 PM IST
Rajnandini Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.89 | 3.90 | 3.64 | 3.67 | 3.67 | -3.67% | 307,160 |
| Mar 6, 2026 | 3.59 | 3.98 | 3.59 | 3.81 | 3.81 | 5.25% | 592,848 |
| Mar 5, 2026 | 3.59 | 3.81 | 3.59 | 3.62 | 3.62 | 0.84% | 352,960 |
| Mar 4, 2026 | 3.65 | 3.65 | 3.56 | 3.59 | 3.59 | -1.64% | 371,147 |
| Mar 2, 2026 | 3.70 | 3.82 | 3.56 | 3.65 | 3.65 | -4.70% | 545,339 |
| Feb 27, 2026 | 3.94 | 3.94 | 3.80 | 3.83 | 3.83 | -0.78% | 302,217 |
| Feb 26, 2026 | 3.90 | 3.97 | 3.85 | 3.86 | 3.86 | -0.77% | 166,877 |
| Feb 25, 2026 | 3.89 | 3.93 | 3.85 | 3.89 | 3.89 | - | 177,444 |
| Feb 24, 2026 | 4.02 | 4.02 | 3.87 | 3.89 | 3.89 | -0.77% | 232,030 |
| Feb 23, 2026 | 3.99 | 4.03 | 3.91 | 3.92 | 3.92 | -1.26% | 290,416 |
| Feb 20, 2026 | 4.00 | 4.03 | 3.97 | 3.97 | 3.97 | -0.75% | 123,406 |
| Feb 19, 2026 | 3.99 | 4.05 | 3.97 | 4.00 | 4.00 | 0.25% | 186,917 |
| Feb 18, 2026 | 3.98 | 4.05 | 3.97 | 3.99 | 3.99 | 0.25% | 245,420 |
| Feb 17, 2026 | 4.00 | 4.02 | 3.96 | 3.98 | 3.98 | -0.50% | 230,767 |
| Feb 16, 2026 | 4.02 | 4.07 | 3.99 | 4.00 | 4.00 | -1.48% | 313,580 |
| Feb 13, 2026 | 4.23 | 4.23 | 4.02 | 4.06 | 4.06 | -2.40% | 226,760 |
| Feb 12, 2026 | 4.25 | 4.25 | 4.12 | 4.16 | 4.16 | - | 253,383 |
| Feb 11, 2026 | 4.14 | 4.25 | 4.10 | 4.16 | 4.16 | 1.46% | 432,547 |
| Feb 10, 2026 | 4.10 | 4.14 | 4.04 | 4.10 | 4.10 | 1.49% | 392,025 |
| Feb 9, 2026 | 3.99 | 4.10 | 3.95 | 4.04 | 4.04 | 1.25% | 477,159 |
| Feb 6, 2026 | 4.01 | 4.02 | 3.97 | 3.99 | 3.99 | -0.50% | 233,780 |
| Feb 5, 2026 | 4.08 | 4.10 | 4.00 | 4.01 | 4.01 | -0.99% | 318,594 |
| Feb 4, 2026 | 4.08 | 4.08 | 4.00 | 4.05 | 4.05 | 1.25% | 350,071 |
| Feb 3, 2026 | 4.11 | 4.11 | 3.97 | 4.00 | 4.00 | -0.74% | 499,998 |
| Feb 2, 2026 | 4.11 | 4.11 | 3.97 | 4.03 | 4.03 | 1.00% | 361,358 |
| Feb 1, 2026 | 4.11 | 4.11 | 3.96 | 3.99 | 3.99 | -1.24% | 553,053 |
| Jan 30, 2026 | 4.05 | 4.09 | 4.00 | 4.04 | 4.04 | -1.46% | 357,341 |
| Jan 29, 2026 | 4.18 | 4.18 | 4.00 | 4.10 | 4.10 | -0.24% | 542,286 |
| Jan 28, 2026 | 4.20 | 4.50 | 4.03 | 4.11 | 4.11 | 1.73% | 632,866 |
| Jan 27, 2026 | 4.10 | 4.75 | 3.95 | 4.04 | 4.04 | -0.49% | 726,685 |
| Jan 23, 2026 | 4.15 | 4.15 | 4.04 | 4.06 | 4.06 | -0.73% | 322,588 |
| Jan 22, 2026 | 3.95 | 4.16 | 3.95 | 4.09 | 4.09 | 3.28% | 402,201 |
| Jan 21, 2026 | 3.98 | 4.09 | 3.91 | 3.96 | 3.96 | -1.98% | 613,804 |
| Jan 20, 2026 | 4.05 | 4.22 | 4.03 | 4.04 | 4.04 | -1.70% | 515,109 |
| Jan 19, 2026 | 4.30 | 4.35 | 4.05 | 4.11 | 4.11 | -4.42% | 526,835 |
| Jan 16, 2026 | 4.32 | 4.46 | 4.30 | 4.30 | 4.30 | -0.46% | 386,817 |
| Jan 14, 2026 | 4.35 | 4.45 | 4.30 | 4.32 | 4.32 | -0.69% | 372,272 |
| Jan 13, 2026 | 4.42 | 4.50 | 4.32 | 4.35 | 4.35 | -1.58% | 339,918 |
| Jan 12, 2026 | 4.45 | 4.49 | 4.23 | 4.42 | 4.42 | 2.79% | 628,980 |
| Jan 9, 2026 | 4.46 | 4.50 | 4.30 | 4.30 | 4.30 | -2.93% | 445,392 |
| Jan 8, 2026 | 4.58 | 4.70 | 4.41 | 4.43 | 4.43 | -2.42% | 484,296 |
| Jan 7, 2026 | 4.67 | 4.80 | 4.51 | 4.54 | 4.54 | -2.78% | 665,502 |
| Jan 6, 2026 | 4.68 | 4.85 | 4.51 | 4.67 | 4.67 | 0.21% | 685,686 |
| Jan 5, 2026 | 4.78 | 4.88 | 4.60 | 4.66 | 4.66 | -2.51% | 701,054 |
| Jan 2, 2026 | 4.88 | 5.00 | 4.60 | 4.78 | 4.78 | -2.05% | 1,186,834 |
| Jan 1, 2026 | 4.77 | 5.09 | 4.77 | 4.88 | 4.88 | 2.74% | 1,264,657 |
| Dec 31, 2025 | 4.50 | 4.90 | 4.50 | 4.75 | 4.75 | 6.50% | 2,211,967 |
| Dec 30, 2025 | 5.28 | 5.28 | 4.25 | 4.46 | 4.46 | -5.91% | 8,061,289 |
| Dec 29, 2025 | 3.95 | 4.74 | 3.93 | 4.74 | 4.74 | 20.00% | 4,958,923 |
| Dec 26, 2025 | 3.93 | 3.98 | 3.86 | 3.95 | 3.95 | -0.75% | 474,107 |
| Dec 24, 2025 | 4.04 | 4.04 | 3.97 | 3.98 | 3.98 | -0.25% | 167,993 |
| Dec 23, 2025 | 3.92 | 4.07 | 3.92 | 3.99 | 3.99 | 0.76% | 259,984 |
| Dec 22, 2025 | 4.06 | 4.06 | 3.92 | 3.96 | 3.96 | -0.50% | 418,361 |
| Dec 19, 2025 | 4.00 | 4.04 | 3.95 | 3.98 | 3.98 | -0.50% | 305,789 |
| Dec 18, 2025 | 4.01 | 4.09 | 3.99 | 4.00 | 4.00 | -0.25% | 155,209 |
| Dec 17, 2025 | 4.01 | 4.10 | 3.99 | 4.01 | 4.01 | 0.25% | 170,733 |
| Dec 16, 2025 | 4.01 | 4.08 | 3.99 | 4.00 | 4.00 | -0.99% | 311,553 |
| Dec 15, 2025 | 4.09 | 4.12 | 3.98 | 4.04 | 4.04 | 1.51% | 382,833 |
| Dec 12, 2025 | 4.01 | 4.09 | 3.96 | 3.98 | 3.98 | -1.00% | 203,733 |
| Dec 11, 2025 | 4.09 | 4.09 | 4.00 | 4.02 | 4.02 | - | 191,468 |
| Dec 10, 2025 | 4.04 | 4.10 | 3.95 | 4.02 | 4.02 | - | 357,758 |
| Dec 9, 2025 | 3.97 | 4.06 | 3.93 | 4.02 | 4.02 | 1.52% | 265,514 |
| Dec 8, 2025 | 4.00 | 4.04 | 3.95 | 3.96 | 3.96 | -2.22% | 373,219 |
| Dec 5, 2025 | 4.02 | 4.11 | 4.01 | 4.05 | 4.05 | - | 171,009 |
| Dec 4, 2025 | 4.04 | 4.26 | 4.02 | 4.05 | 4.05 | 0.25% | 228,042 |
| Dec 3, 2025 | 4.13 | 4.17 | 3.99 | 4.04 | 4.04 | -1.22% | 377,741 |
| Dec 2, 2025 | 4.12 | 4.13 | 4.00 | 4.09 | 4.09 | 0.25% | 306,274 |
| Dec 1, 2025 | 4.05 | 4.14 | 4.04 | 4.08 | 4.08 | 1.49% | 252,757 |
| Nov 28, 2025 | 4.05 | 4.16 | 3.99 | 4.02 | 4.02 | -1.47% | 292,238 |
| Nov 27, 2025 | 4.08 | 4.19 | 3.75 | 4.08 | 4.08 | - | 527,830 |
| Nov 26, 2025 | 4.07 | 4.26 | 4.00 | 4.08 | 4.08 | 0.49% | 234,329 |
| Nov 25, 2025 | 4.14 | 4.16 | 4.00 | 4.06 | 4.06 | -0.98% | 304,341 |
| Nov 24, 2025 | 4.19 | 4.23 | 4.02 | 4.10 | 4.10 | -3.30% | 510,947 |
| Nov 21, 2025 | 4.30 | 4.35 | 4.20 | 4.24 | 4.24 | -1.40% | 403,762 |
| Nov 20, 2025 | 4.50 | 4.50 | 4.30 | 4.30 | 4.30 | -0.92% | 275,085 |
| Nov 19, 2025 | 4.35 | 4.44 | 4.33 | 4.34 | 4.34 | -1.14% | 184,801 |
| Nov 18, 2025 | 4.32 | 4.48 | 4.30 | 4.39 | 4.39 | -2.44% | 353,094 |
| Nov 17, 2025 | 4.60 | 4.78 | 4.46 | 4.50 | 4.50 | -1.53% | 548,311 |
| Nov 14, 2025 | 4.15 | 5.25 | 4.14 | 4.57 | 4.57 | 3.86% | 453,655 |
| Nov 13, 2025 | 4.50 | 4.53 | 4.38 | 4.40 | 4.40 | -0.68% | 376,020 |
| Nov 12, 2025 | 4.34 | 4.49 | 4.34 | 4.43 | 4.43 | 2.31% | 325,614 |
| Nov 11, 2025 | 4.28 | 4.38 | 4.28 | 4.33 | 4.33 | 1.17% | 217,747 |
| Nov 10, 2025 | 4.39 | 4.39 | 4.27 | 4.28 | 4.28 | -1.15% | 481,031 |
| Nov 7, 2025 | 4.30 | 4.36 | 4.30 | 4.33 | 4.33 | -0.69% | 217,697 |
| Nov 6, 2025 | 4.38 | 4.41 | 4.32 | 4.36 | 4.36 | -0.46% | 303,895 |
| Nov 4, 2025 | 4.47 | 4.50 | 4.38 | 4.38 | 4.38 | -1.57% | 407,261 |
| Nov 3, 2025 | 4.53 | 4.53 | 4.42 | 4.45 | 4.45 | -1.77% | 364,330 |
| Oct 31, 2025 | 4.40 | 4.59 | 4.40 | 4.53 | 4.53 | 1.12% | 553,748 |
| Oct 30, 2025 | 4.50 | 4.54 | 4.36 | 4.48 | 4.48 | 1.36% | 318,793 |
| Oct 29, 2025 | 4.30 | 4.47 | 4.30 | 4.42 | 4.42 | 2.31% | 542,862 |
| Oct 28, 2025 | 4.33 | 4.37 | 4.30 | 4.32 | 4.32 | -0.23% | 263,433 |
| Oct 27, 2025 | 4.28 | 4.37 | 4.28 | 4.33 | 4.33 | -0.69% | 383,929 |
| Oct 24, 2025 | 4.36 | 4.39 | 4.34 | 4.36 | 4.36 | - | 237,473 |
| Oct 23, 2025 | 4.35 | 4.39 | 4.31 | 4.36 | 4.36 | -0.23% | 385,271 |
| Oct 21, 2025 | 4.40 | 4.40 | 4.35 | 4.37 | 4.37 | 0.23% | 106,985 |
| Oct 20, 2025 | 4.40 | 4.40 | 4.33 | 4.36 | 4.36 | 0.69% | 262,086 |
| Oct 17, 2025 | 4.32 | 4.36 | 4.30 | 4.33 | 4.33 | 0.23% | 275,037 |
| Oct 16, 2025 | 4.30 | 4.38 | 4.29 | 4.32 | 4.32 | -0.69% | 315,584 |
| Oct 15, 2025 | 4.31 | 4.38 | 4.29 | 4.35 | 4.35 | 1.16% | 312,228 |
| Oct 14, 2025 | 4.30 | 4.53 | 4.30 | 4.30 | 4.30 | -1.83% | 659,955 |