Rajapalayam Mills Limited (BOM:532503)
India · Delayed Price · Currency is INR 753.70
+21.35 (2.92%)
At close: Mar 25, 2026
Rajapalayam Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 742.30 | 780.05 | 736.50 | 753.70 | 753.70 | 2.92% | 4,430 |
| Mar 24, 2026 | 730.05 | 744.95 | 714.95 | 732.35 | 732.35 | 0.81% | 3,789 |
| Mar 23, 2026 | 750.00 | 750.00 | 722.35 | 726.50 | 726.50 | -2.25% | 1,843 |
| Mar 20, 2026 | 745.15 | 756.00 | 736.00 | 743.20 | 743.20 | -0.21% | 568 |
| Mar 19, 2026 | 747.50 | 759.00 | 730.00 | 744.80 | 744.80 | -0.75% | 768 |
| Mar 18, 2026 | 751.50 | 760.00 | 747.00 | 750.40 | 750.40 | -0.22% | 541 |
| Mar 17, 2026 | 799.00 | 799.00 | 750.00 | 752.05 | 752.05 | 1.63% | 530 |
| Mar 16, 2026 | 749.50 | 749.50 | 731.00 | 740.00 | 740.00 | -1.27% | 4,019 |
| Mar 13, 2026 | 753.50 | 776.95 | 740.00 | 749.50 | 749.50 | -1.83% | 4,355 |
| Mar 12, 2026 | 773.45 | 781.75 | 762.40 | 763.45 | 763.45 | -1.29% | 587 |
| Mar 11, 2026 | 789.95 | 789.95 | 761.05 | 773.45 | 773.45 | 2.41% | 2,412 |
| Mar 10, 2026 | 760.00 | 765.00 | 750.00 | 755.25 | 755.25 | -0.06% | 1,022 |
| Mar 9, 2026 | 752.00 | 764.00 | 752.00 | 755.70 | 755.70 | -1.24% | 383 |
| Mar 6, 2026 | 751.95 | 775.00 | 751.80 | 765.20 | 765.20 | 1.76% | 2,124 |
| Mar 5, 2026 | 799.95 | 799.95 | 732.60 | 751.95 | 751.95 | -3.69% | 3,648 |
| Mar 4, 2026 | 780.00 | 793.50 | 770.45 | 780.80 | 780.80 | -0.50% | 3,786 |
| Mar 2, 2026 | 781.00 | 807.70 | 761.00 | 784.75 | 784.75 | -2.94% | 2,283 |
| Feb 27, 2026 | 839.90 | 839.90 | 791.20 | 808.50 | 808.50 | 0.89% | 472 |
| Feb 26, 2026 | 817.95 | 817.95 | 801.00 | 801.35 | 801.35 | -1.31% | 248 |
| Feb 25, 2026 | 812.00 | 817.80 | 802.05 | 812.00 | 812.00 | 1.11% | 182 |
| Feb 24, 2026 | 807.00 | 819.00 | 793.50 | 803.10 | 803.10 | -0.89% | 1,907 |
| Feb 23, 2026 | 811.00 | 821.00 | 810.00 | 810.30 | 810.30 | 0.04% | 1,326 |
| Feb 20, 2026 | 810.05 | 811.25 | 807.20 | 809.95 | 809.95 | 0.32% | 1,463 |
| Feb 19, 2026 | 814.30 | 815.00 | 805.05 | 807.35 | 807.35 | -0.83% | 3,073 |
| Feb 18, 2026 | 820.05 | 824.00 | 814.00 | 814.10 | 814.10 | 0.01% | 869 |
| Feb 17, 2026 | 834.95 | 835.00 | 812.00 | 814.00 | 814.00 | -0.75% | 1,706 |
| Feb 16, 2026 | 830.00 | 840.00 | 815.20 | 820.15 | 820.15 | -1.20% | 1,396 |
| Feb 13, 2026 | 870.00 | 870.00 | 826.00 | 830.15 | 830.15 | -2.92% | 662 |
| Feb 12, 2026 | 879.00 | 883.00 | 840.15 | 855.10 | 855.10 | -2.87% | 7,139 |
| Feb 11, 2026 | 875.00 | 885.00 | 856.30 | 880.35 | 880.35 | 1.21% | 2,723 |
| Feb 10, 2026 | 875.00 | 880.00 | 855.00 | 869.85 | 869.85 | 0.17% | 2,077 |
| Feb 9, 2026 | 835.75 | 875.00 | 835.75 | 868.40 | 868.40 | 3.91% | 1,926 |
| Feb 6, 2026 | 839.60 | 839.60 | 821.60 | 835.75 | 835.75 | 0.56% | 1,338 |
| Feb 5, 2026 | 839.95 | 849.95 | 831.00 | 831.10 | 831.10 | -0.66% | 2,893 |
| Feb 4, 2026 | 811.00 | 870.15 | 811.00 | 836.65 | 836.65 | 1.89% | 8,217 |
| Feb 3, 2026 | 879.00 | 879.00 | 820.00 | 821.15 | 821.15 | 1.72% | 2,995 |
| Feb 2, 2026 | 824.70 | 824.70 | 800.05 | 807.30 | 807.30 | 0.44% | 1,235 |
| Feb 1, 2026 | 820.00 | 829.95 | 800.00 | 803.80 | 803.80 | -1.98% | 4,227 |
| Jan 30, 2026 | 795.05 | 822.00 | 795.05 | 820.00 | 820.00 | 2.65% | 1,211 |
| Jan 29, 2026 | 835.00 | 835.00 | 795.00 | 798.80 | 798.80 | -3.69% | 2,084 |
| Jan 28, 2026 | 831.60 | 845.00 | 811.00 | 829.40 | 829.40 | 1.17% | 1,292 |
| Jan 27, 2026 | 800.00 | 839.00 | 772.60 | 819.80 | 819.80 | 3.19% | 6,243 |
| Jan 23, 2026 | 800.20 | 810.00 | 791.00 | 794.45 | 794.45 | -2.38% | 5,029 |
| Jan 22, 2026 | 800.10 | 817.00 | 800.10 | 813.80 | 813.80 | 1.27% | 685 |
| Jan 21, 2026 | 801.00 | 810.00 | 768.50 | 803.60 | 803.60 | 0.39% | 3,741 |
| Jan 20, 2026 | 810.90 | 824.00 | 800.00 | 800.50 | 800.50 | -1.28% | 3,270 |
| Jan 19, 2026 | 818.95 | 818.95 | 805.00 | 810.90 | 810.90 | 0.37% | 2,092 |
| Jan 16, 2026 | 802.35 | 825.00 | 802.35 | 807.90 | 807.90 | -0.63% | 979 |
| Jan 14, 2026 | 834.75 | 834.75 | 811.10 | 813.05 | 813.05 | -0.28% | 1,511 |
| Jan 13, 2026 | 829.00 | 829.00 | 815.00 | 815.30 | 815.30 | -0.02% | 1,343 |