NSE · RAJMET · stock
Rajnandini Metal Limited (RAJMET) stock price history
Every NSE trading session of Rajnandini Metal Limited from Oct 23, 2018 to Sep 28, 2026: 1,962 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RAJMET adjusted close, 2018 to 2026
- ₹32.19
- All time high, 2022
- ₹5.28
- 52 week high, ₹2.72 low
- 1,962
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
RAJMET key facts
- Rajnandini Metal Limited (RAJMET) closed at ₹3.08 on Sep 28, 2026 on NSE.
- RAJMET's all time high close is ₹32.19, set on Aug 19, 2022; its all time low close is ₹0.5522 on Nov 1, 2018.
- RAJMET's 52 week range is ₹2.72 to ₹5.28.
- RAJMET returned -34.5% over the year to Sep 28, 2026 and -66.0% over five years.
- Since Oct 23, 2018 RAJMET returned +434%, +23.5% a year compounded.
- RAJMET's deepest drawdown was -91.0% from Aug 19, 2022 to Mar 30, 2026.
- DataCedar holds 1,962 daily sessions of RAJMET history from Oct 23, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RAJMET price chart, 2018 to 2026
RAJMET returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.6% |
| 3 months | -16.5% |
| 6 months | +1.0% |
| Year to date | -30.9% |
| 1 year | -34.5% |
| 3 years | -69.2% |
| 5 years | -66.0% |
| 10 years | n/a |
| Since Oct 23, 2018 | +434.2% |
| Compound annual growth, 7.9 years | +23.5% |
RAJMET records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹32.19 on Aug 19, 2022
- All time low close
- ₹0.5522 on Nov 1, 2018
- 52 week high
- ₹5.28 on Dec 30, 2025
- 52 week low
- ₹2.72 on Mar 24, 2026
- Deepest drawdown
- -91.0% from Aug 19, 2022 to Mar 30, 2026, not yet recovered
- Best single session
- +20.0% on Jan 4, 2024
- Worst single session
- -19.0% on Jan 4, 2023
- Volatility, 1 year annualised
- 37.6%
- Sessions closing higher, 1 year
- 34%
- Growth of 1 since 2018
- 5.3×
- Best calendar year
- 2021, +747%
- Worst calendar year
- 2023, -60%
RAJMET price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Oct 23, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹4.77 | ₹5.09 | ₹2.72 | ₹3.08 | -35.2% | 67.1M | 186 |
| 2025 | ₹8.99 | ₹9.18 | ₹3.75 | ₹4.75 | -46.0% | 187.4M | 249 |
| 2024 | ₹10.75 | ₹21.35 | ₹7.13 | ₹8.80 | -16.6% | 557.4M | 246 |
| 2023 | ₹27.00 | ₹27.00 | ₹8.10 | ₹10.55 | -59.6% | 256.4M | 245 |
| 2022 | ₹11.30 | ₹32.55 | ₹11.29 | ₹26.10 | +131.3% | 119.3M | 248 |
| 2021 | ₹1.33 | ₹11.32 | ₹1.32 | ₹11.28 | +746.6% | 26.5M | 248 |
| 2020 | ₹0.5832 | ₹1.47 | ₹0.5777 | ₹1.33 | +128.5% | 23.8M | 251 |
| 2019 | ₹0.5610 | ₹0.5865 | ₹0.5544 | ₹0.5832 | +4.0% | 30.1M | 242 |
| 2018 | ₹0.5765 | ₹0.5810 | ₹0.5522 | ₹0.5610 | n/a | 11.5M | 47 |
RAJMET monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹3.08 | -0.6% |
| August 2026 | ₹3.10 | -5.2% |
| July 2026 | ₹3.27 | -11.9% |
| June 2026 | ₹3.71 | -4.4% |
| May 2026 | ₹3.88 | -2.3% |
| April 2026 | ₹3.97 | +36.9% |
| March 2026 | ₹2.90 | -24.3% |
| February 2026 | ₹3.83 | -5.2% |
| January 2026 | ₹4.04 | -14.9% |
| December 2025 | ₹4.75 | +18.2% |
| November 2025 | ₹4.02 | -11.3% |
| October 2025 | ₹4.53 | -0.2% |
About the RAJMET data
Daily bars. 1,962 sessions from Oct 23, 2018 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 23, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RAJMET/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- RAILTEL Railtel Corporation Of India Limited
- RAIN Rain Industries Limited
- RAINBOW Rainbow Childrens Medicare Limited
- RAJESHEXPO Rajesh Exports Limited
- RAJOOENG Rajoo Engineers Limited
- RAJPALAYAM Rajapalayam Mills Limited
- RAJRATAN Rajratan Global Wire Limited
- RAJRILTD Raj Rayon Industries Limited
Common questions
RAJMET share price history
