Want to see IN:RAJRATAN full AI Analyst Report?
Rajratan Global Wire Limited (RAJRATAN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 424.30 | 424.30 | 409.30 | 411.15 | 411.15 | -3.14% | 5,679 | 0.89 |
| Oct 30, 2026 | 422.90 | 425.85 | 404.65 | 424.50 | 424.50 | +0.95% | 3,494 | 0.49 |
| Oct 29, 2026 | 402.40 | 422.90 | 395.55 | 420.50 | 420.50 | +4.50% | 4,414 | 0.60 |
| Oct 28, 2026 | 390.90 | 410.85 | 384.40 | 402.40 | 402.40 | +3.44% | 6,169 | 0.84 |
| Oct 27, 2026 | 380.70 | 392.10 | 379.15 | 389.00 | 389.00 | +2.68% | 3,804 | 0.52 |
| Oct 26, 2026 | 372.65 | 381.05 | 367.05 | 378.85 | 378.85 | +1.65% | 4,405 | 0.59 |
| Oct 23, 2026 | 385.85 | 387.30 | 360.65 | 372.70 | 372.70 | -2.98% | 18,946 | 2.58 |
| Oct 22, 2026 | 440.00 | 440.45 | 380.35 | 384.15 | 384.15 | -10.53% | 30,524 | 4.26 |
| Oct 21, 2026 | 460.20 | 460.20 | 425.05 | 429.35 | 429.35 | -5.78% | 10,690 | 1.41 |
| Oct 20, 2026 | 455.70 | 459.50 | 445.85 | 455.70 | 455.70 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 445.85 | 459.50 | 445.85 | 455.70 | 455.70 | +1.74% | 3,426 | 0.44 |
| Oct 16, 2026 | 445.00 | 464.20 | 442.80 | 447.90 | 447.90 | +1.47% | 12,647 | 1.36 |
| Oct 15, 2026 | 458.45 | 459.60 | 437.30 | 441.40 | 441.40 | -2.93% | 4,280 | 0.46 |
| Oct 14, 2026 | 454.60 | 458.95 | 451.15 | 454.70 | 454.70 | +0.02% | 2,920 | 0.31 |
| Oct 13, 2026 | 447.80 | 456.60 | 444.95 | 454.60 | 454.60 | -0.58% | 2,069 | 0.21 |
| Oct 12, 2026 | 450.00 | 460.60 | 450.00 | 457.25 | 457.25 | +1.28% | 2,416 | 0.25 |
| Oct 09, 2026 | 450.00 | 456.20 | 442.05 | 451.45 | 451.45 | +1.61% | 3,065 | 0.32 |
| Oct 08, 2026 | 463.20 | 463.20 | 442.00 | 444.30 | 444.30 | -3.55% | 2,612 | 0.27 |
| Oct 07, 2026 | 462.50 | 470.15 | 458.30 | 460.65 | 460.65 | -1.37% | 5,149 | 0.52 |
| Oct 06, 2026 | 455.00 | 474.00 | 454.50 | 467.05 | 467.05 | +2.93% | 2,646 | 0.27 |
| Oct 05, 2026 | 441.80 | 460.00 | 441.80 | 453.75 | 453.75 | +0.22% | 2,971 | 0.30 |
| Oct 02, 2026 | 452.75 | 460.00 | 442.15 | 452.75 | 452.75 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 460.00 | 460.00 | 442.15 | 452.75 | 452.75 | -2.21% | 5,270 | 0.50 |
| Sep 30, 2026 | 461.80 | 472.05 | 458.35 | 463.00 | 463.00 | -0.45% | 3,412 | 0.32 |
| Sep 29, 2026 | 459.30 | 472.90 | 454.00 | 465.10 | 465.10 | +0.76% | 2,909 | 0.28 |
| Sep 28, 2026 | 472.00 | 472.00 | 459.05 | 461.60 | 461.60 | -2.23% | 2,764 | 0.26 |
| Sep 25, 2026 | 470.00 | 474.60 | 466.65 | 472.15 | 472.15 | +0.05% | 1,853 | 0.18 |
| Sep 24, 2026 | 478.50 | 481.20 | 469.00 | 471.90 | 471.90 | -2.51% | 3,928 | 0.37 |
| Sep 23, 2026 | 457.35 | 500.00 | 457.35 | 484.05 | 484.05 | +7.70% | 20,733 | 2.03 |
| Sep 22, 2026 | 455.00 | 461.45 | 445.65 | 449.45 | 449.45 | -0.91% | 3,537 | 0.35 |
| Sep 21, 2026 | 453.50 | 456.70 | 446.20 | 453.60 | 453.60 | +0.02% | 4,766 | 0.47 |
| Sep 18, 2026 | 442.15 | 460.00 | 435.55 | 453.50 | 453.50 | +3.03% | 10,928 | 1.09 |
| Sep 17, 2026 | 456.70 | 469.60 | 432.00 | 440.15 | 440.15 | -5.00% | 10,150 | 1.01 |
| Sep 16, 2026 | 476.10 | 476.90 | 460.55 | 463.30 | 463.30 | -4.81% | 13,083 | 1.32 |
| Sep 15, 2026 | 496.85 | 496.85 | 474.40 | 486.70 | 486.70 | -2.32% | 9,357 | 0.96 |
| Sep 14, 2026 | 498.25 | 510.10 | 492.95 | 498.25 | 498.25 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 510.10 | 510.10 | 492.95 | 498.25 | 498.25 | -2.20% | 3,346 | 0.34 |
| Sep 10, 2026 | 528.60 | 534.55 | 506.55 | 509.45 | 509.45 | -2.13% | 8,923 | 0.92 |
| Sep 09, 2026 | 493.40 | 529.00 | 491.00 | 520.55 | 520.55 | +4.66% | 23,086 | 2.42 |
| Sep 08, 2026 | 490.05 | 498.30 | 486.50 | 497.35 | 497.35 | +1.55% | 4,270 | 0.45 |
| Sep 07, 2026 | 505.85 | 507.95 | 488.00 | 489.75 | 489.75 | -1.64% | 3,914 | 0.40 |
| Sep 04, 2026 | 496.00 | 502.35 | 487.45 | 497.90 | 497.90 | +0.40% | 5,297 | 0.54 |
| Sep 03, 2026 | 496.35 | 508.00 | 491.70 | 495.90 | 495.90 | +1.03% | 7,000 | 0.72 |
| Sep 02, 2026 | 497.05 | 497.05 | 487.75 | 490.85 | 490.85 | -1.35% | 4,332 | 0.44 |
| Sep 01, 2026 | 504.90 | 505.90 | 491.00 | 497.55 | 497.55 | -0.19% | 6,299 | 0.65 |
| Aug 31, 2026 | 489.95 | 501.15 | 485.00 | 498.50 | 498.50 | +0.24% | 2,514 | 0.26 |
| Aug 28, 2026 | 490.00 | 499.15 | 488.00 | 497.30 | 497.30 | +1.66% | 5,494 | 0.57 |
| Aug 27, 2026 | 498.20 | 509.35 | 485.30 | 489.20 | 489.20 | -1.17% | 3,605 | 0.37 |
| Aug 26, 2026 | 496.00 | 499.75 | 486.80 | 495.00 | 495.00 | +1.10% | 2,619 | 0.27 |
| Aug 25, 2026 | 489.00 | 497.20 | 483.65 | 489.60 | 489.60 | -0.31% | 4,467 | 0.47 |
