Rajnandini Metal Limited (RAJMET.NS) NSE
3.54
-0.01(-0.28%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 3.51 | 3.54 | 3.54 | 3.65 | 3.48 | 593,919 |
| March 12, 2026 | 3.63 | 3.55 | 3.55 | 3.68 | 3.51 | 389,181 |
| March 11, 2026 | 3.68 | 3.63 | 3.63 | 3.8 | 3.5 | 275,620 |
| March 10, 2026 | 3.68 | 3.68 | 3.68 | 3.88 | 3.64 | 303,183 |
| March 09, 2026 | 3.89 | 3.67 | 3.67 | 3.9 | 3.64 | 308,243 |
| March 06, 2026 | 3.59 | 3.81 | 3.81 | 3.98 | 3.59 | 592,886 |
| March 05, 2026 | 3.59 | 3.62 | 3.62 | 3.81 | 3.59 | 355,167 |
| March 02, 2026 | 3.7 | 3.65 | 3.65 | 3.82 | 3.56 | 545,829 |
| February 27, 2026 | 3.94 | 3.83 | 3.83 | 3.94 | 3.8 | 302,614 |
| February 26, 2026 | 3.9 | 3.86 | 3.86 | 3.97 | 3.85 | 166,977 |
| February 25, 2026 | 3.89 | 3.89 | 3.89 | 3.93 | 3.85 | 177,816 |
| February 24, 2026 | 4.02 | 3.89 | 3.89 | 4.02 | 3.87 | 236,050 |
| February 23, 2026 | 3.99 | 3.92 | 3.92 | 4.03 | 3.91 | 293,179 |
| February 20, 2026 | 4 | 3.97 | 0 | 4.03 | 3.97 | 123,523 |
| February 19, 2026 | 3.99 | 4 | 0 | 4.05 | 3.97 | 187,253 |
| February 18, 2026 | 3.98 | 3.99 | 0 | 4.05 | 3.97 | 246,614 |
| February 17, 2026 | 4 | 3.98 | 0 | 4.02 | 3.96 | 231,600 |
| February 16, 2026 | 4.02 | 4 | 0 | 4.07 | 3.99 | 317,563 |
| February 13, 2026 | 4.23 | 4.06 | 0 | 4.23 | 4.02 | 227,760 |
| February 12, 2026 | 4.25 | 4.16 | 0 | 4.25 | 4.12 | 255,430 |
| February 11, 2026 | 4.14 | 4.16 | 0 | 4.25 | 4.1 | 433,548 |
| February 10, 2026 | 4.1 | 4.1 | 0 | 4.14 | 4.04 | 393,966 |
| February 09, 2026 | 3.99 | 4.04 | 0 | 4.1 | 3.95 | 479,144 |
| February 06, 2026 | 4.01 | 3.99 | 0 | 4.02 | 3.97 | 238,085 |
| February 05, 2026 | 4.08 | 4.01 | 0 | 4.1 | 4 | 319,299 |
| February 04, 2026 | 4.08 | 4.05 | 0 | 4.08 | 4 | 350,364 |
| February 03, 2026 | 4.11 | 4 | 0 | 4.11 | 3.97 | 500,885 |
| February 02, 2026 | 4.11 | 4.03 | 0 | 4.11 | 3.97 | 361,468 |
| February 01, 2026 | 4.11 | 3.99 | 0 | 4.11 | 3.96 | 553,053 |
| January 30, 2026 | 4.05 | 4.04 | 0 | 4.09 | 4 | 357,642 |
| January 29, 2026 | 4.18 | 4.1 | 0 | 4.18 | 4 | 542,373 |
| January 28, 2026 | 4.2 | 4.11 | 0 | 4.5 | 4.03 | 632,866 |
| January 27, 2026 | 4.1 | 4.04 | 0 | 4.75 | 3.95 | 726,686 |
| January 23, 2026 | 4.15 | 4.06 | 0 | 4.15 | 4.04 | 322,742 |
| January 22, 2026 | 3.95 | 4.09 | 0 | 4.16 | 3.95 | 404,813 |
| January 21, 2026 | 3.98 | 3.96 | 0 | 4.09 | 3.91 | 613,804 |
| January 20, 2026 | 4.05 | 4.04 | 0 | 4.22 | 4.03 | 515,110 |
| January 19, 2026 | 4.3 | 4.11 | 0 | 4.35 | 4.05 | 528,326 |
| January 16, 2026 | 4.32 | 4.3 | 0 | 4.46 | 4.3 | 387,508 |
| January 14, 2026 | 4.35 | 4.32 | 0 | 4.45 | 4.3 | 373,960 |
| January 13, 2026 | 4.42 | 4.35 | 0 | 4.5 | 4.32 | 339,918 |
| January 12, 2026 | 4.45 | 4.42 | 0 | 4.49 | 4.23 | 632,857 |
| January 09, 2026 | 4.46 | 4.3 | 0 | 4.5 | 4.3 | 445,392 |
| January 08, 2026 | 4.58 | 4.43 | 0 | 4.7 | 4.41 | 484,496 |
| January 07, 2026 | 4.67 | 4.54 | 0 | 4.8 | 4.51 | 665,595 |
| January 06, 2026 | 4.68 | 4.67 | 0 | 4.85 | 4.51 | 686,925 |
| January 05, 2026 | 4.78 | 4.66 | 0 | 4.88 | 4.6 | 701,225 |
| January 02, 2026 | 4.88 | 4.78 | 0 | 5 | 4.6 | 1.19M |
| January 01, 2026 | 4.77 | 4.88 | 0 | 5.09 | 4.77 | 1.27M |
| December 31, 2025 | 4.5 | 4.75 | 0 | 4.9 | 4.5 | 2.21M |
| December 30, 2025 | 5.28 | 4.46 | 0 | 5.28 | 4.25 | 8.06M |
| December 29, 2025 | 3.95 | 4.74 | 0 | 4.74 | 3.93 | 4.96M |
| December 26, 2025 | 3.93 | 3.95 | 0 | 3.98 | 3.86 | 474,261 |
| December 24, 2025 | 4.04 | 3.98 | 0 | 4.04 | 3.97 | 167,993 |
| December 23, 2025 | 3.92 | 3.99 | 0 | 4.07 | 3.92 | 262,383 |
| December 22, 2025 | 4.06 | 3.96 | 0 | 4.06 | 3.92 | 418,361 |
| December 19, 2025 | 4 | 3.98 | 0 | 4.04 | 3.95 | 305,829 |
| December 18, 2025 | 4.01 | 4 | 0 | 4.09 | 3.99 | 155,269 |
| December 17, 2025 | 4.01 | 4.01 | 0 | 4.1 | 3.99 | 170,752 |
| December 16, 2025 | 4.01 | 4 | 0 | 4.08 | 3.99 | 315,819 |
