Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NSE - Delayed Quote INR

Rajnandini Metal Limited (RAJMET.NS)

Compare
4.4900
-0.0100
(-0.22%)
At close: March 13 at 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Mar 13, 20254.58004.74004.46004.49004.49001,532,308
Mar 12, 20254.85004.89004.47004.50004.50003,528,877
Mar 11, 20254.80004.91004.71004.80004.80001,181,188
Mar 10, 20255.10005.15004.76004.80004.80002,501,792
Mar 7, 20255.06005.30004.95005.00005.00003,190,847
Mar 6, 20255.15005.19004.98005.00005.00002,317,566
Mar 5, 20255.20005.25004.97005.00005.00003,119,517
Mar 4, 20255.25005.25004.96005.00005.00002,149,516
Mar 3, 20255.52005.70005.21005.25005.25002,109,665
Feb 28, 20255.90005.98005.45005.51005.51001,871,884
Feb 27, 20255.96006.09005.73005.85005.8500703,539
Feb 25, 20256.09006.21005.81005.85005.85001,637,066
Feb 24, 20256.19006.25005.87006.09006.0900840,414
Feb 21, 20256.30006.48006.07006.12006.12001,719,937
Feb 20, 20256.34006.56006.15006.21006.21001,812,871
Feb 19, 20256.20006.42006.12006.20006.20001,200,974
Feb 18, 20256.51006.63006.05006.12006.12001,742,282
Feb 17, 20256.85006.98006.42006.51006.51001,533,805
Feb 14, 20257.31007.31006.60006.68006.68003,373,402
Feb 13, 20257.67007.75007.11007.21007.21001,524,665
Feb 12, 20257.78007.78007.21007.67007.6700657,499
Feb 11, 20257.97007.97007.55007.63007.6300657,238
Feb 10, 20258.07008.20007.80007.89007.8900378,922
Feb 7, 20258.10008.10007.90008.01008.0100298,189
Feb 6, 20258.09008.14007.96007.99007.9900283,968
Feb 5, 20257.96008.22007.96008.04008.0400542,077
Feb 4, 20258.20008.20008.03008.09008.0900340,708
Feb 3, 20258.30008.30008.00008.07008.0700366,490
Feb 1, 20258.19008.55008.10008.17008.1700359,876
Jan 31, 20258.19008.19007.86008.09008.0900509,699
Jan 30, 20258.14008.27008.05008.08008.0800327,840
Jan 29, 20257.87008.24007.82008.07008.0700490,509
Jan 28, 20257.89008.06007.50007.72007.7200619,810
Jan 27, 20258.21008.21007.70007.85007.8500494,650
Jan 24, 20258.28008.28008.02008.08008.0800308,845
Jan 23, 20258.25008.26008.10008.16008.1600272,886
Jan 22, 20258.33008.42008.05008.15008.1500301,349
Jan 21, 20258.47008.55008.25008.28008.2800389,043
Jan 20, 20258.25008.41008.10008.33008.3300476,093
Jan 17, 20258.22008.29008.00008.10008.1000629,258
Jan 16, 20258.18008.30008.09008.15008.1500453,278
Jan 15, 20258.14008.22007.90008.05008.0500484,817
Jan 14, 20257.66008.04007.65008.00008.0000911,327
Jan 13, 20257.80008.09007.57007.66007.66001,058,060
Jan 10, 20258.24008.30008.01008.05008.0500999,018
Jan 9, 20258.50008.58008.21008.32008.3200513,884
Jan 8, 20258.62008.62008.44008.48008.4800423,357
Jan 7, 20258.56008.70008.45008.55008.5500468,967
Jan 6, 20258.99008.99008.42008.52008.5200738,509
Jan 3, 20258.95008.95008.68008.83008.83001,010,216
Jan 2, 20259.18009.18008.88008.93008.9300479,427
Jan 1, 20258.99009.07008.88009.03009.0300459,620
Dec 31, 20248.60009.15008.37008.80008.8000940,202
Dec 30, 20248.96008.96007.13008.41008.41001,484,297
Dec 27, 20249.00009.00008.86008.92008.9200711,492
Dec 26, 20248.99009.00008.86008.97008.97001,086,384
Dec 24, 20248.90008.95008.83008.88008.8800681,987
Dec 23, 20249.10009.25008.89008.94008.9400585,532
Dec 20, 20248.97009.05008.86008.92008.9200835,166
Dec 19, 20248.98009.03008.87008.97008.9700620,796
Dec 18, 20248.99009.02008.90008.99008.9900738,337
Dec 17, 20249.04009.07008.86008.97008.97001,526,236
Dec 16, 20249.05009.10008.97009.01009.01001,718,211
Dec 13, 20249.05009.47008.97009.02009.02003,571,657
Dec 12, 20249.85009.87009.00009.02009.02006,960,448
Dec 11, 202410.010010.01009.76009.81009.81001,073,999
Dec 10, 202410.000010.02009.92009.96009.9600619,920
Dec 9, 202410.000010.06009.93009.96009.9600905,546
Dec 6, 202410.080010.15009.980010.000010.00001,386,958
Dec 5, 202410.080010.09009.980010.000010.0000833,633
Dec 4, 202410.100010.160010.010010.040010.0400674,340
Dec 3, 202410.090010.12009.980010.040010.0400690,506
Dec 2, 202410.130010.15009.950010.010010.0100944,024
Nov 29, 202410.380010.45009.920010.130010.13001,354,464
Nov 28, 20249.430010.65009.350010.210010.21003,389,451
Nov 27, 20249.53009.53009.30009.32009.3200660,222
Nov 26, 20249.33009.45009.24009.31009.3100423,878
Nov 25, 20249.29009.33009.12009.22009.2200587,033
Nov 22, 20249.15009.30009.00009.08009.0800650,014
Nov 21, 20249.29009.30009.05009.12009.1200542,112
Nov 19, 20249.23009.54009.21009.25009.2500554,633
Nov 18, 20249.69009.79009.17009.22009.2200935,225
Nov 14, 20249.40009.70009.37009.59009.5900470,818
Nov 13, 20249.84009.84009.30009.40009.4000728,898
Nov 12, 20249.96009.96009.80009.85009.8500394,383
Nov 11, 202410.040010.04009.77009.84009.8400548,316
Nov 8, 202410.140010.14009.95009.97009.9700642,764
Nov 7, 202410.280010.280010.090010.140010.1400544,051
Nov 6, 202410.250010.270010.060010.190010.1900736,016
Nov 5, 202410.120010.190010.030010.100010.1000576,787
Nov 4, 202410.440010.470010.010010.110010.1100761,324
Nov 1, 202410.320010.320010.150010.240010.2400392,974
Oct 31, 202410.040010.25009.920010.000010.00001,102,158
Oct 30, 20249.600010.04009.53009.83009.8300944,250
Oct 29, 20249.69009.69009.46009.56009.5600429,602
Oct 28, 20249.64009.74009.28009.57009.5700930,181
Oct 25, 20249.84009.92009.25009.52009.5200772,100
Oct 24, 20249.45009.83009.30009.65009.6500746,901
Oct 23, 20249.28009.54009.26009.37009.3700895,252
Oct 22, 202410.000010.00009.40009.50009.5000998,993
Oct 21, 202410.080010.09009.80009.85009.8500699,789
Oct 18, 202410.070010.07009.850010.000010.0000704,337
Oct 17, 20249.800010.12009.800010.000010.00001,562,379
Oct 16, 202410.290010.29009.05009.80009.80003,308,516
Oct 15, 202410.500010.620010.160010.240010.24001,430,918
Oct 14, 202410.400010.540010.140010.460010.46001,258,905
Oct 11, 202410.230010.470010.230010.400010.4000681,527
Oct 10, 202410.360010.540010.260010.410010.41001,296,407
Oct 9, 202410.150010.740010.150010.390010.39002,288,727
Oct 8, 20249.860010.20009.600010.130010.13001,697,801
Oct 7, 202410.240010.30009.71009.86009.86001,925,695
Oct 4, 202410.100010.29009.980010.180010.18001,347,368
Oct 3, 20249.990010.44009.960010.220010.22002,420,853
Oct 1, 202410.000010.65009.90009.99009.99007,906,919
Sep 30, 202410.640010.70009.960010.000010.00008,806,809
Sep 27, 202410.600010.780010.510010.570010.57001,717,734
Sep 26, 202410.700010.900010.520010.580010.58002,284,404
Sep 25, 202410.750011.150010.650010.700010.70003,291,336
Sep 24, 202410.940011.060010.300010.730010.73002,933,607
Sep 23, 202410.910011.080010.800010.860010.86003,092,395
Sep 20, 202411.140011.300010.860010.910010.91002,440,093
Sep 19, 202411.390011.420011.000011.080011.08001,603,471
Sep 18, 202411.340011.750011.140011.250011.25005,281,234
Sep 17, 202411.450011.490011.220011.270011.27002,512,128
Sep 16, 202411.450011.630011.270011.330011.33003,578,191
Sep 13, 202411.500011.690011.280011.310011.31003,750,939
Sep 12, 202412.000012.190011.400011.460011.46002,819,002
Sep 11, 202412.030012.150011.700011.800011.80001,228,629
Sep 10, 202412.020012.270011.940012.030012.03001,267,036
Sep 9, 202412.200012.240011.890012.020012.02001,233,083
Sep 6, 202411.970012.480011.790012.020012.02002,140,505
Sep 5, 202412.040012.220011.890011.940011.94001,442,579
Sep 4, 202412.160012.270012.000012.040012.0400914,914
Sep 3, 202412.190012.300012.080012.160012.1600905,830
Sep 2, 202412.470012.470012.060012.150012.15001,023,788
Aug 30, 202412.480012.480012.220012.300012.3000838,280
Aug 29, 202412.490012.490012.260012.320012.3200710,991
Aug 28, 202412.550012.550012.360012.380012.3800834,345
Aug 27, 202412.390012.680012.320012.440012.44001,056,819
Aug 26, 202412.470012.680012.280012.370012.37001,293,096
Aug 23, 202412.700012.700012.150012.370012.37001,251,066
Aug 22, 202412.650012.800012.460012.550012.55001,191,416
Aug 21, 202412.100012.610012.100012.460012.46001,344,560
Aug 20, 202412.600012.790012.150012.220012.22001,380,675
Aug 19, 202412.000012.630011.930012.390012.39001,826,536
Aug 16, 202412.010012.090011.660011.790011.79002,060,287
Aug 14, 202412.650012.650012.170012.250012.2500940,971
Aug 13, 202412.400012.720012.350012.440012.44001,229,056
Aug 12, 202412.880012.880012.510012.660012.66001,381,388
Aug 9, 202413.100013.900012.500012.880012.88001,805,936
Aug 8, 202412.990013.390012.680012.880012.88001,567,452
Aug 7, 202412.600013.000012.320012.820012.82002,108,752
Aug 6, 202412.460013.060012.000012.150012.15002,304,802
Aug 5, 202413.000013.200012.500012.670012.67003,073,883
Aug 2, 202413.590013.680013.210013.410013.41001,525,134
Aug 1, 202413.870014.000013.510013.590013.59001,549,506
Jul 31, 202413.980014.000013.650013.770013.77001,644,891
Jul 30, 202413.630014.100013.570013.750013.75002,455,819
Jul 29, 202413.740013.870013.500013.560013.56001,828,474
Jul 26, 202413.850013.880013.350013.620013.62001,726,976
Jul 25, 202414.200014.200013.600013.650013.65002,002,094
Jul 24, 202413.600014.140013.510013.810013.81002,282,303
Jul 23, 202414.180014.300013.010013.630013.63003,483,943
Jul 22, 202414.400014.400013.700014.070014.07004,169,724
Jul 19, 202414.310014.500013.350013.600013.60003,812,526
Jul 18, 202414.780014.780013.760014.030014.03006,586,132
Jul 16, 202414.450014.900014.000014.220014.22009,860,360
Jul 15, 202413.190013.990013.050013.940013.94008,013,433
Jul 12, 202413.000013.200012.700012.780012.78002,902,199
Jul 11, 202413.100013.100012.600012.740012.74002,135,835
Jul 10, 202413.200013.300012.230012.910012.91002,468,381
Jul 9, 202413.000013.500012.520012.900012.90004,886,739
Jul 8, 202412.400012.840012.110012.840012.84005,633,142
Jul 5, 202411.850011.900011.500011.680011.68001,529,980
Jul 4, 202412.220012.220011.710011.850011.85002,480,571
Jul 3, 202412.870013.480011.700012.020012.02004,805,923
Jul 2, 202412.480012.630012.020012.630012.63006,162,264
Jul 1, 202410.560011.490010.500011.490011.49003,530,736
Jun 28, 202410.300010.500010.000010.450010.4500647,542
Jun 27, 202410.560010.560010.100010.200010.20001,071,639
Jun 26, 202410.550010.700010.500010.530010.5300511,916
Jun 25, 202410.660010.800010.500010.540010.5400653,698
Jun 24, 202410.900010.900010.550010.660010.6600712,596
Jun 21, 202410.850010.900010.700010.780010.7800570,494
Jun 20, 202410.770010.800010.210010.750010.7500919,598
Jun 19, 202410.800010.800010.600010.680010.6800671,952
Jun 18, 202410.640010.790010.600010.700010.70001,067,185
Jun 14, 202410.790010.800010.550010.630010.6300869,993
Jun 13, 202410.740010.740010.500010.680010.6800628,978
Jun 12, 202410.650010.740010.600010.630010.6300799,161
Jun 11, 202410.800010.800010.480010.650010.6500655,945
Jun 10, 202410.850010.900010.510010.700010.7000580,683
Jun 7, 202410.950010.950010.500010.600010.6000613,403
Jun 6, 202410.200010.700010.200010.700010.7000724,826
Jun 5, 202410.300010.50009.900010.200010.2000853,674
Jun 4, 202410.900010.900010.250010.300010.30001,146,043
Jun 3, 202410.950011.150010.650010.750010.7500982,345
May 31, 202410.850011.050010.600010.700010.7000666,873
May 30, 202410.900011.050010.700010.850010.8500575,686
May 29, 202411.000011.100010.750010.900010.9000457,719
May 28, 202410.800011.200010.800010.950010.9500665,732
May 27, 202411.050011.200010.550010.800010.80001,452,882
May 24, 202411.450011.500011.000011.050011.0500954,458
May 23, 202411.800011.900011.300011.400011.4000807,567
May 22, 202412.000012.000011.550011.600011.6000948,751
May 21, 202411.700012.000011.700011.750011.7500832,222
May 17, 202411.500011.750011.400011.550011.5500773,811
May 16, 202411.450011.750011.000011.500011.50001,165,439
May 15, 202411.350011.400010.950011.200011.2000783,584
May 14, 202410.550010.950010.400010.950010.9500714,488
May 13, 202410.100010.600010.100010.450010.45001,587,509
May 10, 202410.600010.750010.600010.600010.6000311,861
May 9, 202410.800011.000010.800010.800010.8000198,674
May 8, 202411.000011.200011.000011.000011.0000233,065
May 7, 202411.200011.350011.200011.200011.2000181,960
May 6, 202411.250011.300011.250011.250011.2500309,580
May 3, 202411.300011.300011.300011.300011.3000653,861
May 2, 202411.100011.300011.100011.100011.1000546,589
Apr 30, 202411.300011.300011.300011.300011.3000316,309
Apr 29, 202411.100011.100011.100011.100011.1000443,143
Apr 26, 202410.900010.900010.850010.900010.9000383,311
Apr 25, 202410.850010.850010.800010.850010.8500257,668
Apr 24, 202410.800010.900010.750010.800010.8000614,050
Apr 23, 202410.900011.000010.900010.900010.9000405,789
Apr 22, 202411.000011.000011.000011.000011.0000749,429
Apr 19, 202411.200011.200011.200011.200011.2000185,710
Apr 18, 202411.400011.400011.400011.400011.4000226,719
Apr 16, 202411.600011.600011.600011.600011.6000188,091
Apr 15, 202411.800011.800011.800011.800011.8000163,258
Apr 12, 202412.000012.000012.000012.000012.0000173,205
Apr 10, 202412.250012.250012.250012.250012.2500210,709
Apr 9, 202412.500012.500012.500012.500012.5000140,970
Apr 8, 202412.750012.750012.750012.750012.7500210,516
Apr 5, 202412.900013.000012.100013.000013.00001,891,266
Apr 4, 202412.400012.400011.800012.400012.40001,706,158
Apr 3, 202411.750011.850011.550011.850011.8500533,833
Apr 2, 202411.300011.300011.150011.300011.3000452,282
Apr 1, 202410.600010.800010.600010.800010.8000338,413
Mar 28, 202410.700011.100010.250010.300010.30001,932,099
Mar 27, 202411.200011.200010.650010.700010.70001,770,529
Mar 26, 202411.600011.750011.100011.200011.20001,050,148
Mar 22, 202411.800011.800011.450011.600011.6000691,741
Mar 21, 202411.600011.650011.000011.400011.4000699,139
Mar 20, 202411.350011.550011.000011.350011.3500563,228
Mar 19, 202411.900011.950011.250011.350011.3500851,079
Mar 18, 202412.000012.150011.300011.800011.8000684,695
Mar 15, 202411.600011.850011.050011.750011.7500875,870
Mar 14, 202410.300011.350010.300011.350011.35002,146,374
Mar 13, 202411.050011.050010.850010.850010.85001,040,700