NSE: RAJMET | Series: EQ
-
LTP
8.93
0.01 (0.11 %) -
Open
9.10
8.97 -
High
9.25
9.05 -
Low
8.89
8.86 -
Close
8.94
8.92 -
52W High
11.15
25 Sep, 2024 -
52W Low
8.86
17 Dec, 2024
Upper Circuit: 10.70
Lower Circuit: 7.14
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23 Dec, 2024 | 9.10 | 9.25 | 8.89 | 8.93 | 8.94 | 0.02 | 0.22 | 11.15 | 8.86 | 585,532 | 52.52 Lakh | 2,921 |
| 20 Dec, 2024 | 8.97 | 9.05 | 8.86 | 8.93 | 8.92 | -0.05 | -0.56 | 11.15 | 8.86 | 835,166 | 74.75 Lakh | 3,234 |
| 19 Dec, 2024 | 8.98 | 9.03 | 8.87 | 8.97 | 8.97 | -0.02 | -0.22 | 11.15 | 8.86 | 620,796 | 55.61 Lakh | 3,043 |
| 18 Dec, 2024 | 8.99 | 9.02 | 8.90 | 9.00 | 8.99 | 0.02 | 0.22 | 11.15 | 8.86 | 738,337 | 66.13 Lakh | 3,285 |
| 17 Dec, 2024 | 9.04 | 9.07 | 8.86 | 9.00 | 8.97 | -0.04 | -0.44 | 11.15 | 8.86 | 1,526,236 | 1.37 Crore | 4,586 |
| 16 Dec, 2024 | 9.05 | 9.10 | 8.97 | 9.05 | 9.01 | -0.01 | -0.11 | 11.15 | 8.97 | 1,718,211 | 1.55 Crore | 4,873 |
| 13 Dec, 2024 | 9.05 | 9.47 | 8.97 | 9.06 | 9.02 | 0.00 | 0 | 11.15 | 8.97 | 3,571,657 | 3.23 Crore | 6,511 |
| 12 Dec, 2024 | 9.85 | 9.87 | 9.00 | 9.02 | 9.02 | -0.79 | -8.05 | 11.15 | 9.00 | 6,960,448 | 6.39 Crore | 8,316 |
| 11 Dec, 2024 | 10.01 | 10.01 | 9.76 | 9.85 | 9.81 | -0.15 | -1.51 | 11.15 | 9.00 | 1,073,999 | 1.06 Crore | 3,670 |
| 10 Dec, 2024 | 10.00 | 10.02 | 9.92 | 9.98 | 9.96 | 0.00 | 0 | 11.15 | 9.00 | 619,920 | 61.74 Lakh | 2,965 |
| 09 Dec, 2024 | 10.00 | 10.06 | 9.93 | 9.97 | 9.96 | -0.04 | -0.4 | 11.15 | 9.00 | 905,546 | 90.41 Lakh | 4,148 |
| 06 Dec, 2024 | 10.08 | 10.15 | 9.98 | 10.03 | 10.00 | 0.00 | 0 | 11.15 | 9.00 | 1,386,958 | 1.39 Crore | 3,396 |
| 05 Dec, 2024 | 10.08 | 10.09 | 9.98 | 10.03 | 10.00 | -0.04 | -0.4 | 11.15 | 9.00 | 833,633 | 83.51 Lakh | 3,031 |
| 04 Dec, 2024 | 10.10 | 10.16 | 10.01 | 10.03 | 10.04 | 0.00 | 0 | 11.15 | 9.00 | 674,340 | 67.89 Lakh | 3,003 |
| 03 Dec, 2024 | 10.09 | 10.12 | 9.98 | 10.08 | 10.04 | 0.03 | 0.3 | 11.15 | 9.00 | 690,506 | 69.44 Lakh | 3,092 |
| 02 Dec, 2024 | 10.13 | 10.15 | 9.95 | 10.05 | 10.01 | -0.12 | -1.18 | 11.15 | 9.00 | 944,024 | 94.86 Lakh | 3,960 |
| 29 Nov, 2024 | 10.38 | 10.45 | 9.92 | 10.05 | 10.13 | -0.08 | -0.78 | 11.15 | 9.00 | 1,354,464 | 1.38 Crore | 4,642 |
| 28 Nov, 2024 | 9.43 | 10.65 | 9.35 | 10.15 | 10.21 | 0.89 | 9.55 | 11.15 | 9.00 | 3,389,451 | 3.42 Crore | 7,409 |
| 27 Nov, 2024 | 9.53 | 9.53 | 9.30 | 9.32 | 9.32 | 0.01 | 0.11 | 11.15 | 9.00 | 660,222 | 62.06 Lakh | 3,108 |
| 26 Nov, 2024 | 9.33 | 9.45 | 9.24 | 9.28 | 9.31 | 0.09 | 0.98 | 11.15 | 9.00 | 423,878 | 39.57 Lakh | 2,284 |
| 25 Nov, 2024 | 9.29 | 9.33 | 9.12 | 9.30 | 9.22 | 0.14 | 1.54 | 11.15 | 9.00 | 587,033 | 54.10 Lakh | 4,460 |