Rajnandini Metal Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 17 Jun 2019 | 26.40 | 26.45 | 26.30 | 26.30 | 26.40 | 16000 |
| 07 May 2019 | 26.45 | 26.45 | 26.40 | 26.40 | 26.30 | 8000 |
| 06 May 2019 | 26.35 | 26.40 | 26.30 | 26.30 | 26.45 | 12000 |
| 03 May 2019 | 26.40 | 26.45 | 26.30 | 26.45 | 26.35 | 12000 |
| 02 May 2019 | 26.30 | 26.45 | 26.30 | 26.35 | 26.30 | 12000 |
| 22 Apr 2019 | 26.30 | 26.30 | 26.30 | 26.30 | 26.25 | 4000 |
| 09 Apr 2019 | 26.40 | 26.40 | 26.10 | 26.25 | 26.20 | 24000 |
| 08 Apr 2019 | 26.25 | 26.40 | 26.00 | 26.20 | 26.10 | 36000 |
| 05 Apr 2019 | 26.10 | 26.10 | 26.10 | 26.10 | 26.30 | 4000 |
| 01 Apr 2019 | 26.30 | 26.40 | 26.20 | 26.30 | 26.40 | 24000 |
| 29 Mar 2019 | 26.40 | 26.40 | 26.40 | 26.40 | 26.25 | 4000 |
| 28 Mar 2019 | 26.20 | 26.40 | 26.20 | 26.25 | 26.30 | 28000 |
| 27 Mar 2019 | 26.20 | 26.30 | 26.20 | 26.30 | 26.35 | 8000 |
| 26 Mar 2019 | 26.20 | 26.35 | 26.20 | 26.35 | 26.40 | 16000 |
| 25 Mar 2019 | 26.35 | 26.40 | 26.20 | 26.40 | 26.30 | 12000 |
| 22 Mar 2019 | 26.35 | 26.45 | 26.25 | 26.30 | 26.20 | 24000 |
| 20 Mar 2019 | 26.25 | 26.25 | 26.20 | 26.20 | 26.15 | 8000 |
| 18 Mar 2019 | 26.15 | 26.15 | 26.15 | 26.15 | 26.25 | 4000 |
| 15 Mar 2019 | 26.25 | 26.25 | 26.25 | 26.25 | 26.10 | 4000 |
| 14 Mar 2019 | 26.10 | 26.10 | 26.10 | 26.10 | 26.30 | 4000 |
| 13 Mar 2019 | 26.30 | 26.30 | 26.30 | 26.30 | 26.20 | 4000 |
| 12 Mar 2019 | 26.20 | 26.20 | 26.20 | 26.20 | 26.30 | 4000 |
| 08 Mar 2019 | 26.30 | 26.30 | 26.30 | 26.30 | 26.20 | 4000 |
| 07 Mar 2019 | 26.20 | 26.20 | 26.20 | 26.20 | 26.40 | 4000 |
| 06 Mar 2019 | 26.40 | 26.40 | 26.40 | 26.40 | 26.30 | 4000 |
| 05 Mar 2019 | 26.30 | 26.30 | 26.30 | 26.30 | 26.35 | 4000 |
| 01 Mar 2019 | 26.35 | 26.35 | 26.35 | 26.35 | 26.20 | 4000 |
| 28 Feb 2019 | 26.20 | 26.20 | 26.20 | 26.20 | 26.25 | 4000 |
| 27 Feb 2019 | 26.25 | 26.25 | 26.25 | 26.25 | 26.10 | 4000 |
| 26 Feb 2019 | 26.10 | 26.10 | 26.10 | 26.10 | 26.30 | 4000 |
| 25 Feb 2019 | 26.30 | 26.30 | 26.30 | 26.30 | 26.15 | 4000 |
| 21 Feb 2019 | 26.15 | 26.15 | 26.15 | 26.15 | 26.25 | 8000 |
| 20 Feb 2019 | 26.25 | 26.25 | 26.25 | 26.25 | 26.15 | 4000 |
| 19 Feb 2019 | 26.15 | 26.15 | 26.15 | 26.15 | 26.20 | 4000 |
| 18 Feb 2019 | 26.15 | 26.20 | 26.10 | 26.20 | 26.10 | 12000 |
| 12 Feb 2019 | 26.05 | 26.10 | 26.05 | 26.10 | 26.25 | 8000 |
| 08 Feb 2019 | 26.30 | 26.30 | 26.25 | 26.25 | 26.20 | 8000 |
| 07 Feb 2019 | 26.15 | 26.20 | 26.10 | 26.20 | 26.25 | 12000 |
| 06 Feb 2019 | 26.15 | 26.25 | 26.05 | 26.25 | 26.00 | 20000 |
| 05 Feb 2019 | 26.00 | 26.00 | 26.00 | 26.00 | 25.80 | 4000 |
| 04 Feb 2019 | 25.60 | 25.85 | 25.60 | 25.80 | 25.80 | 20000 |
| 01 Feb 2019 | 25.70 | 25.90 | 25.70 | 25.80 | 25.90 | 20000 |
| 31 Jan 2019 | 25.80 | 25.95 | 25.70 | 25.90 | 25.90 | 20000 |
| 30 Jan 2019 | 25.70 | 26.00 | 25.70 | 25.90 | 25.85 | 60000 |
| 28 Jan 2019 | 25.85 | 25.85 | 25.85 | 25.85 | 26.00 | 4000 |
| 25 Jan 2019 | 25.80 | 26.00 | 25.80 | 26.00 | 25.95 | 8000 |
| 18 Jan 2019 | 25.90 | 25.95 | 25.90 | 25.95 | 26.10 | 8000 |
| 15 Jan 2019 | 25.60 | 26.10 | 25.00 | 26.10 | 25.75 | 12000 |
| 14 Jan 2019 | 25.70 | 25.75 | 25.70 | 25.75 | 25.90 | 8000 |
| 11 Jan 2019 | 25.75 | 25.90 | 25.70 | 25.90 | 25.85 | 16000 |
| 10 Jan 2019 | 25.60 | 25.85 | 25.60 | 25.85 | 25.70 | 16000 |
| 09 Jan 2019 | 25.90 | 25.90 | 25.70 | 25.70 | 25.80 | 12000 |
| 08 Jan 2019 | 25.50 | 25.80 | 25.50 | 25.80 | 25.65 | 16000 |
| 07 Jan 2019 | 25.50 | 25.65 | 25.45 | 25.65 | 25.40 | 20000 |
| 04 Jan 2019 | 25.60 | 25.60 | 25.40 | 25.40 | 25.60 | 28000 |
| 31 Dec 2018 | 25.50 | 25.50 | 25.30 | 25.30 | 25.00 | 16000 |
| 28 Dec 2018 | 25.60 | 25.60 | 25.00 | 25.00 | 25.30 | 20000 |
| 19 Dec 2018 | 25.30 | 25.30 | 25.30 | 25.30 | 25.40 | 4000 |
| 18 Dec 2018 | 25.60 | 25.60 | 25.40 | 25.40 | 26.00 | 16000 |
| 17 Dec 2018 | 25.90 | 26.10 | 25.90 | 26.00 | 25.20 | 16000 |
| 11 Dec 2018 | 25.40 | 25.40 | 25.20 | 25.20 | 25.20 | 12000 |
| 10 Dec 2018 | 24.90 | 25.20 | 24.90 | 25.20 | 25.00 | 16000 |
| 05 Dec 2018 | 25.20 | 25.20 | 25.00 | 25.00 | 24.90 | 12000 |
| 04 Dec 2018 | 25.10 | 25.10 | 24.90 | 24.90 | 25.00 | 16000 |
| 29 Nov 2018 | 25.30 | 25.30 | 25.00 | 25.00 | 25.20 | 8000 |
| 26 Nov 2018 | 25.20 | 25.20 | 25.20 | 25.20 | 24.90 | 4000 |
| 21 Nov 2018 | 25.00 | 25.00 | 24.90 | 24.90 | 25.20 | 8000 |
| 16 Nov 2018 | 25.40 | 25.40 | 25.20 | 25.20 | 24.90 | 8000 |
| 15 Nov 2018 | 25.40 | 25.40 | 24.90 | 24.90 | 25.10 | 8000 |
| 14 Nov 2018 | 25.10 | 25.10 | 25.00 | 25.10 | 24.90 | 12000 |
| 13 Nov 2018 | 24.90 | 24.90 | 24.90 | 24.90 | 25.10 | 4000 |
| 12 Nov 2018 | 25.10 | 25.10 | 25.10 | 25.10 | 25.00 | 4000 |
| 09 Nov 2018 | 25.00 | 25.00 | 25.00 | 25.00 | 25.40 | 4000 |
| 07 Nov 2018 | 25.40 | 25.40 | 25.40 | 25.40 | 25.00 | 4000 |
| 05 Nov 2018 | 24.90 | 24.90 | 24.90 | 24.90 | 25.10 | 4000 |
| 02 Nov 2018 | 25.10 | 25.10 | 25.10 | 25.10 | 24.90 | 4000 |
| 01 Nov 2018 | 24.90 | 24.90 | 24.90 | 24.90 | 25.35 | 4000 |
| 31 Oct 2018 | 25.35 | 25.35 | 25.35 | 25.35 | 26.00 | 4000 |
| 30 Oct 2018 | 26.00 | 26.00 | 26.00 | 26.00 | 25.40 | 4000 |
| 29 Oct 2018 | 26.05 | 26.05 | 25.40 | 25.40 | 26.00 | 8000 |
| 26 Oct 2018 | 26.00 | 26.00 | 26.00 | 26.00 | 26.20 | 4000 |
| 25 Oct 2018 | 26.00 | 26.20 | 26.00 | 26.20 | 26.00 | 8000 |
| 24 Oct 2018 | 26.10 | 26.10 | 25.80 | 26.00 | 26.00 | 16000 |
| 23 Oct 2018 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 4000 |
| 22 Oct 2018 | 26.00 | 26.00 | 24.80 | 26.00 | 26.10 | 28000 |
| 19 Oct 2018 | 26.10 | 26.10 | 26.10 | 26.10 | 26.00 | 4000 |
| 17 Oct 2018 | 26.00 | 26.00 | 26.00 | 26.00 | 25.50 | 40000 |
| 16 Oct 2018 | 26.00 | 26.05 | 25.50 | 25.50 | 26.00 | 40000 |
| 15 Oct 2018 | 25.80 | 26.15 | 25.80 | 26.00 | 27.15 | 196000 |
| 12 Oct 2018 | 27.15 | 27.15 | 27.15 | 27.15 | 28.55 | 4000 |
| 11 Oct 2018 | 28.55 | 28.55 | 28.55 | 28.55 | 30.05 | 4000 |
| 10 Oct 2018 | 30.05 | 30.05 | 30.05 | 30.05 | 31.60 | 8000 |
| 09 Oct 2018 | 31.60 | 31.60 | 31.60 | 31.60 | 33.25 | 4000 |
| 08 Oct 2018 | 35.00 | 35.00 | 33.25 | 33.25 | 26.00 | 8000 |