tiprankstipranks
Trending News
More News >
Rajratan Global Wire Limited (IN:RAJRATAN)
:RAJRATAN
India Market
Advertisement

Rajratan Global Wire Limited (RAJRATAN) Historical Prices

Compare
2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 20, 2025
318.95
391.80
318.95
382.05
382.05
+17.01%
465,596
49.80
Oct 17, 2025
320.50
335.00
315.75
326.50
326.50
+1.52%
7,739
0.81
Oct 16, 2025
314.05
324.60
314.05
321.60
321.60
+2.78%
4,385
0.46
Oct 15, 2025
311.10
319.90
311.10
312.90
312.90
+0.14%
1,455
0.15
Oct 14, 2025
317.25
319.90
311.00
312.45
312.45
-0.97%
5,104
0.52
Oct 13, 2025
318.05
320.95
313.55
315.50
315.50
-1.50%
2,039
0.21
Oct 10, 2025
310.40
322.25
310.40
320.30
320.30
+0.09%
5,270
0.53
Oct 09, 2025
311.50
324.80
311.40
320.00
320.00
+3.34%
15,731
1.61
Oct 08, 2025
315.05
316.55
308.30
309.65
309.65
-1.46%
8,184
0.84
Oct 07, 2025
314.75
318.40
313.75
314.25
314.25
-0.54%
9,412
0.97
Oct 06, 2025
322.20
322.80
314.70
315.95
315.95
-1.45%
1,000
0.10
Oct 03, 2025
338.90
338.90
318.30
320.60
320.60
+0.94%
1,248
0.13
Oct 01, 2025
325.00
325.00
314.55
317.60
317.60
+0.24%
7,952
0.80
Sep 30, 2025
316.80
320.10
313.90
316.85
316.85
+0.48%
2,242
0.22
Sep 29, 2025
321.00
325.00
314.00
315.35
315.35
-3.15%
12,953
1.31
Sep 26, 2025
325.00
328.60
317.45
325.60
325.60
-1.02%
12,333
1.26
Sep 25, 2025
332.65
338.05
326.45
328.95
328.95
-1.64%
6,477
0.67
Sep 24, 2025
347.55
351.00
332.20
334.45
334.45
-3.67%
9,001
0.94
Sep 23, 2025
349.25
355.25
344.60
347.20
347.20
-0.76%
4,068
0.43
Sep 22, 2025
342.25
362.10
342.25
349.85
349.85
+0.82%
15,219
1.63
Sep 19, 2025
348.05
351.95
345.00
347.00
347.00
-1.48%
6,933
0.75
Sep 18, 2025
353.95
354.00
347.05
352.20
352.20
+0.86%
2,309
0.25
Sep 17, 2025
353.05
354.55
347.90
349.20
349.20
-0.71%
8,934
0.97
Sep 16, 2025
367.90
367.90
349.80
351.70
351.70
-1.47%
7,716
0.84
Sep 15, 2025
345.00
368.05
342.45
356.95
356.95
+3.64%
11,579
1.28
Sep 12, 2025
343.10
355.00
341.00
344.40
344.40
-0.23%
16,362
1.85
Sep 11, 2025
330.35
373.45
327.95
345.20
345.20
+4.72%
73,874
9.40
Sep 10, 2025
333.00
333.00
326.50
329.65
329.65
+1.10%
6,517
0.83
Sep 09, 2025
334.00
334.00
325.00
326.05
326.05
-0.82%
4,929
0.60
Sep 08, 2025
332.05
335.80
325.35
328.75
328.75
-1.39%
9,288
1.13
Sep 05, 2025
316.50
339.90
314.85
333.40
333.40
+6.45%
35,449
4.59
Sep 04, 2025
318.00
321.20
312.05
313.20
313.20
-1.00%
4,713
0.61
Sep 03, 2025
316.00
319.10
312.20
316.35
316.35
+1.92%
4,911
0.63
Sep 02, 2025
311.90
316.45
310.00
310.40
310.40
+0.15%
9,751
1.28
Sep 01, 2025
311.00
315.40
305.60
309.95
309.95
-0.47%
10,415
1.38
Aug 29, 2025
322.45
322.45
308.00
311.40
311.40
+0.76%
5,328
0.71
Aug 28, 2025
323.00
323.00
307.85
309.05
309.05
-3.27%
9,266
1.25
Aug 26, 2025
315.05
324.90
315.05
319.50
319.50
-0.73%
7,011
0.95
Aug 25, 2025
327.10
330.25
319.50
321.85
321.85
-1.18%
6,953
0.95
Aug 22, 2025
325.60
329.80
324.55
325.70
325.70
+0.45%
6,976
0.93
Aug 21, 2025
329.05
340.00
321.05
324.25
324.25
-1.46%
17,813
2.46
Aug 20, 2025
335.00
335.00
325.00
329.05
329.05
+0.40%
8,267
1.13
Aug 19, 2025
337.90
337.90
324.70
327.75
327.75
+0.37%
5,823
0.80
Aug 18, 2025
325.10
333.85
316.00
326.55
326.55
+0.68%
36,304
5.35
Aug 14, 2025
328.15
330.95
320.00
324.35
324.35
-1.17%
2,806
0.42
Aug 13, 2025
355.90
355.90
327.00
328.20
328.20
+0.02%
5,210
0.78
Aug 12, 2025
334.00
341.05
327.10
328.15
328.15
-1.74%
6,262
0.95
Aug 11, 2025
338.20
342.00
328.75
333.95
333.95
-1.24%
14,905
2.33
Aug 08, 2025
342.90
351.50
335.00
338.15
338.15
-3.39%
6,478
1.02
Aug 07, 2025
350.00
352.30
341.25
350.00
350.00
+0.63%
2,599
0.40
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis