Rajnandini Metal Limited (RAJMET.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:14PM IST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 11.30 | 11.30 | 11.25 | 11.25 | 11.25 | 309,580 |
| 03 May 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 653,861 |
| 02 May 2024 | 11.10 | 11.30 | 11.10 | 11.10 | 11.10 | 546,589 |
| 30 Apr 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 316,309 |
| 29 Apr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 443,143 |
| 26 Apr 2024 | 10.90 | 10.90 | 10.85 | 10.90 | 10.90 | 383,311 |
| 25 Apr 2024 | 10.85 | 10.85 | 10.80 | 10.85 | 10.85 | 257,668 |
| 24 Apr 2024 | 10.80 | 10.90 | 10.75 | 10.80 | 10.80 | 614,050 |
| 23 Apr 2024 | 10.90 | 11.00 | 10.90 | 10.90 | 10.90 | 405,789 |
| 22 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 749,429 |
| 19 Apr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 185,710 |
| 18 Apr 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 226,719 |
| 16 Apr 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 188,091 |
| 15 Apr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 163,258 |
| 12 Apr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 173,205 |
| 10 Apr 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 210,709 |
| 09 Apr 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 140,970 |
| 08 Apr 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 210,516 |
| 05 Apr 2024 | 12.90 | 13.00 | 12.10 | 13.00 | 13.00 | 1,891,266 |
| 04 Apr 2024 | 12.40 | 12.40 | 11.80 | 12.40 | 12.40 | 1,706,158 |
| 03 Apr 2024 | 11.75 | 11.85 | 11.55 | 11.85 | 11.85 | 533,833 |
| 02 Apr 2024 | 11.30 | 11.30 | 11.15 | 11.30 | 11.30 | 452,282 |
| 01 Apr 2024 | 10.60 | 10.80 | 10.60 | 10.80 | 10.80 | 338,413 |
| 28 Mar 2024 | 10.70 | 11.10 | 10.25 | 10.30 | 10.30 | 1,932,099 |
| 27 Mar 2024 | 11.20 | 11.20 | 10.65 | 10.70 | 10.70 | 1,770,529 |
| 26 Mar 2024 | 11.60 | 11.75 | 11.10 | 11.20 | 11.20 | 1,050,148 |
| 22 Mar 2024 | 11.80 | 11.80 | 11.45 | 11.60 | 11.60 | 691,741 |
| 21 Mar 2024 | 11.60 | 11.65 | 11.00 | 11.40 | 11.40 | 699,139 |
| 20 Mar 2024 | 11.35 | 11.55 | 11.00 | 11.35 | 11.35 | 563,228 |
| 19 Mar 2024 | 11.90 | 11.95 | 11.25 | 11.35 | 11.35 | 851,079 |
| 18 Mar 2024 | 12.00 | 12.15 | 11.30 | 11.80 | 11.80 | 684,695 |
| 15 Mar 2024 | 11.60 | 11.85 | 11.05 | 11.75 | 11.75 | 875,870 |
| 14 Mar 2024 | 10.30 | 11.35 | 10.30 | 11.35 | 11.35 | 2,146,374 |
| 13 Mar 2024 | 11.05 | 11.05 | 10.85 | 10.85 | 10.85 | 1,040,700 |
| 12 Mar 2024 | 11.95 | 12.25 | 11.35 | 11.40 | 11.40 | 1,600,205 |
| 11 Mar 2024 | 12.25 | 12.35 | 11.80 | 11.95 | 11.95 | 1,313,096 |
| 07 Mar 2024 | 12.45 | 12.50 | 11.95 | 12.10 | 12.10 | 1,774,079 |
| 06 Mar 2024 | 12.75 | 12.75 | 11.90 | 12.00 | 12.00 | 1,777,504 |
| 05 Mar 2024 | 12.95 | 13.00 | 12.30 | 12.50 | 12.50 | 1,047,337 |
| 04 Mar 2024 | 13.85 | 14.00 | 12.85 | 12.95 | 12.95 | 2,233,744 |
| 01 Mar 2024 | 12.90 | 12.90 | 12.70 | 12.90 | 12.90 | 2,496,680 |
| 29 Feb 2024 | 11.75 | 12.30 | 11.70 | 12.30 | 12.30 | 934,833 |
| 28 Feb 2024 | 12.15 | 12.60 | 11.70 | 11.75 | 11.75 | 2,510,688 |
| 27 Feb 2024 | 13.00 | 13.05 | 12.25 | 12.25 | 12.25 | 2,932,154 |
| 26 Feb 2024 | 13.45 | 13.45 | 12.90 | 12.90 | 12.90 | 3,371,586 |
| 23 Feb 2024 | 14.05 | 14.25 | 13.50 | 13.55 | 13.55 | 2,533,275 |
| 22 Feb 2024 | 13.80 | 13.95 | 13.20 | 13.85 | 13.85 | 890,873 |
| 21 Feb 2024 | 14.00 | 14.20 | 13.60 | 13.65 | 13.65 | 1,342,016 |
| 20 Feb 2024 | 14.30 | 14.40 | 13.75 | 13.85 | 13.85 | 2,837,291 |
| 19 Feb 2024 | 15.25 | 15.25 | 13.95 | 14.05 | 14.05 | 3,257,486 |
| 16 Feb 2024 | 14.20 | 14.55 | 14.00 | 14.55 | 14.55 | 1,300,185 |
| 15 Feb 2024 | 14.20 | 14.30 | 13.80 | 13.90 | 13.90 | 1,304,527 |
| 14 Feb 2024 | 12.95 | 14.25 | 12.95 | 14.20 | 14.20 | 2,880,966 |
| 13 Feb 2024 | 14.05 | 14.20 | 13.60 | 13.60 | 13.60 | 806,688 |
| 12 Feb 2024 | 15.05 | 15.10 | 14.30 | 14.30 | 14.30 | 1,193,581 |
| 09 Feb 2024 | 15.20 | 15.35 | 14.45 | 15.05 | 15.05 | 1,762,129 |
| 08 Feb 2024 | 15.20 | 15.25 | 15.00 | 15.20 | 15.20 | 1,256,986 |
| 07 Feb 2024 | 15.45 | 15.45 | 15.00 | 15.15 | 15.15 | 1,536,083 |
| 06 Feb 2024 | 15.25 | 15.25 | 14.75 | 15.20 | 15.20 | 1,896,107 |
| 05 Feb 2024 | 14.95 | 15.65 | 14.90 | 15.05 | 15.05 | 4,989,767 |
| 02 Feb 2024 | 15.80 | 16.00 | 14.90 | 14.95 | 14.95 | 3,550,496 |
| 01 Feb 2024 | 16.10 | 16.20 | 15.60 | 15.65 | 15.65 | 1,476,546 |
| 31 Jan 2024 | 16.25 | 16.25 | 15.80 | 15.90 | 15.90 | 1,656,727 |
| 30 Jan 2024 | 16.30 | 16.40 | 15.50 | 16.10 | 16.10 | 2,223,430 |
| 29 Jan 2024 | 16.15 | 16.50 | 15.80 | 15.95 | 15.95 | 2,293,415 |
| 25 Jan 2024 | 15.65 | 15.90 | 15.35 | 15.80 | 15.80 | 1,621,954 |
| 24 Jan 2024 | 14.70 | 15.75 | 14.30 | 15.50 | 15.50 | 2,406,411 |
| 23 Jan 2024 | 15.85 | 16.35 | 15.05 | 15.05 | 15.05 | 2,318,360 |
| 19 Jan 2024 | 17.15 | 17.15 | 16.10 | 16.30 | 16.30 | 2,734,856 |
| 18 Jan 2024 | 16.30 | 17.05 | 15.65 | 16.65 | 16.65 | 3,185,445 |
| 17 Jan 2024 | 16.75 | 16.75 | 16.05 | 16.35 | 16.35 | 4,343,926 |
| 16 Jan 2024 | 16.30 | 16.90 | 16.05 | 16.90 | 16.90 | 4,370,527 |
| 15 Jan 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 12 Jan 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 1,799,822 |
| 11 Jan 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 1,208,479 |
| 10 Jan 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1,168,289 |
| 09 Jan 2024 | 18.90 | 19.00 | 17.90 | 17.90 | 17.90 | 2,859,745 |
| 08 Jan 2024 | 19.60 | 21.35 | 17.50 | 18.80 | 18.80 | 27,766,031 |
| 05 Jan 2024 | 18.55 | 19.45 | 18.55 | 19.45 | 19.45 | 18,106,806 |
| 04 Jan 2024 | 16.00 | 17.70 | 15.75 | 17.70 | 17.70 | 25,673,459 |
| 03 Jan 2024 | 14.00 | 15.00 | 13.10 | 14.75 | 14.75 | 21,265,159 |
| 02 Jan 2024 | 13.50 | 14.00 | 13.00 | 13.65 | 13.65 | 29,948,328 |
| 01 Jan 2024 | 10.75 | 12.65 | 10.55 | 12.60 | 12.60 | 43,418,025 |
| 29 Dec 2023 | 11.40 | 11.40 | 10.45 | 10.55 | 10.55 | 27,184,611 |
| 28 Dec 2023 | 11.05 | 11.25 | 10.90 | 11.20 | 11.20 | 7,946,822 |
| 27 Dec 2023 | 11.15 | 11.30 | 10.50 | 10.80 | 10.80 | 15,789,225 |
| 26 Dec 2023 | 11.45 | 11.45 | 10.30 | 10.55 | 10.55 | 17,724,964 |
| 22 Dec 2023 | 9.60 | 9.75 | 9.50 | 9.65 | 9.65 | 1,767,507 |
| 21 Dec 2023 | 9.10 | 9.60 | 8.80 | 9.45 | 9.45 | 2,085,153 |
| 20 Dec 2023 | 9.65 | 9.90 | 9.10 | 9.15 | 9.15 | 3,597,733 |
| 19 Dec 2023 | 9.70 | 9.80 | 9.50 | 9.55 | 9.55 | 8,045,503 |
| 18 Dec 2023 | 9.05 | 9.35 | 9.00 | 9.35 | 9.35 | 3,917,448 |
| 15 Dec 2023 | 9.00 | 9.00 | 8.90 | 8.95 | 8.95 | 1,504,260 |
| 14 Dec 2023 | 8.95 | 9.00 | 8.90 | 8.95 | 8.95 | 1,932,111 |
| 13 Dec 2023 | 9.00 | 9.05 | 8.90 | 9.00 | 9.00 | 5,918,095 |
| 12 Dec 2023 | 9.00 | 9.05 | 8.90 | 9.00 | 9.00 | 1,643,751 |
| 11 Dec 2023 | 9.00 | 9.05 | 8.90 | 9.00 | 9.00 | 2,618,908 |
| 08 Dec 2023 | 9.00 | 9.05 | 8.85 | 8.90 | 8.90 | 1,367,796 |
| 07 Dec 2023 | 9.00 | 9.05 | 8.90 | 8.95 | 8.95 | 1,635,580 |
| 06 Dec 2023 | 9.10 | 9.15 | 8.85 | 8.95 | 8.95 | 2,700,743 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.