Rajapalayam Mills Limited (BOM:532503)
India · Delayed Price · Currency is INR 886.85
+6.85 (0.78%)
At close: Sep 1, 2025
Rajapalayam Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 882.00 | 894.45 | 867.00 | 868.80 | 868.80 | -2.04% | 875 |
| Sep 1, 2025 | 888.00 | 889.80 | 875.00 | 886.85 | 886.85 | 0.78% | 674 |
| Aug 29, 2025 | 876.90 | 892.60 | 875.70 | 880.00 | 880.00 | 0.49% | 318 |
| Aug 28, 2025 | 890.00 | 894.95 | 875.10 | 875.70 | 875.70 | -1.90% | 1,733 |
| Aug 26, 2025 | 901.00 | 901.50 | 884.10 | 892.70 | 892.70 | -0.22% | 275 |
| Aug 25, 2025 | 903.50 | 903.50 | 886.15 | 894.70 | 894.70 | 0.24% | 287 |
| Aug 22, 2025 | 918.50 | 918.50 | 888.80 | 892.55 | 892.55 | -2.09% | 2,029 |
| Aug 21, 2025 | 914.95 | 929.95 | 904.00 | 911.60 | 911.10 | 1.05% | 718 |
| Aug 20, 2025 | 915.00 | 916.00 | 900.00 | 902.10 | 901.61 | -1.90% | 1,578 |
| Aug 19, 2025 | 917.00 | 933.95 | 892.00 | 919.55 | 919.05 | 3.45% | 4,830 |
| Aug 18, 2025 | 890.20 | 919.90 | 886.00 | 888.85 | 888.36 | 0.23% | 654 |
| Aug 14, 2025 | 935.95 | 935.95 | 880.00 | 886.85 | 886.36 | -2.73% | 1,255 |
| Aug 13, 2025 | 911.00 | 928.95 | 892.00 | 911.70 | 911.20 | 1.20% | 1,189 |
| Aug 12, 2025 | 905.90 | 911.00 | 891.05 | 900.90 | 900.41 | -0.55% | 620 |
| Aug 11, 2025 | 892.00 | 924.00 | 880.00 | 905.90 | 905.40 | 0.90% | 1,280 |
| Aug 8, 2025 | 918.00 | 929.05 | 890.50 | 897.80 | 897.31 | -2.42% | 746 |
| Aug 7, 2025 | 953.85 | 953.85 | 892.80 | 920.05 | 919.55 | -0.96% | 2,793 |
| Aug 6, 2025 | 940.00 | 940.00 | 920.00 | 928.95 | 928.44 | 0.08% | 810 |
| Aug 5, 2025 | 930.00 | 950.00 | 924.35 | 928.25 | 927.74 | -0.58% | 931 |
| Aug 4, 2025 | 932.05 | 956.95 | 926.00 | 933.70 | 933.19 | -2.52% | 2,360 |
| Aug 1, 2025 | 975.60 | 975.60 | 945.50 | 957.80 | 957.28 | -1.84% | 1,064 |
| Jul 31, 2025 | 950.00 | 980.00 | 950.00 | 975.80 | 975.27 | 0.76% | 1,343 |
| Jul 30, 2025 | 950.00 | 977.50 | 920.00 | 968.45 | 967.92 | 3.87% | 3,225 |
| Jul 29, 2025 | 933.90 | 959.90 | 899.95 | 932.40 | 931.89 | 0.24% | 4,404 |
| Jul 28, 2025 | 942.90 | 970.00 | 929.95 | 930.20 | 929.69 | -1.38% | 953 |
| Jul 25, 2025 | 960.00 | 970.00 | 930.00 | 943.20 | 942.68 | -1.77% | 1,621 |
| Jul 24, 2025 | 980.00 | 980.00 | 950.10 | 960.20 | 959.67 | -2.12% | 1,280 |
| Jul 23, 2025 | 962.00 | 988.75 | 962.00 | 981.00 | 980.46 | 0.01% | 1,206 |
| Jul 22, 2025 | 998.00 | 1,007.90 | 972.05 | 980.95 | 980.41 | -0.25% | 2,636 |
| Jul 21, 2025 | 957.25 | 995.00 | 954.55 | 983.45 | 982.91 | 2.74% | 2,341 |
| Jul 18, 2025 | 999.75 | 999.75 | 950.10 | 957.25 | 956.73 | -2.34% | 951 |
| Jul 17, 2025 | 983.90 | 993.90 | 975.00 | 980.15 | 979.61 | 2.07% | 3,177 |
| Jul 16, 2025 | 974.00 | 988.95 | 956.50 | 960.25 | 959.72 | -1.46% | 510 |
| Jul 15, 2025 | 942.00 | 985.00 | 942.00 | 974.50 | 973.97 | 0.16% | 620 |
| Jul 14, 2025 | 990.90 | 990.90 | 965.00 | 972.90 | 972.37 | -1.82% | 284 |
| Jul 11, 2025 | 974.95 | 1,000.00 | 953.10 | 990.90 | 990.36 | 1.84% | 1,027 |
| Jul 10, 2025 | 955.05 | 984.60 | 937.05 | 972.95 | 972.42 | 1.56% | 451 |
| Jul 9, 2025 | 995.00 | 995.00 | 957.00 | 958.00 | 957.48 | -1.01% | 580 |
| Jul 8, 2025 | 1,015.00 | 1,015.00 | 951.60 | 967.75 | 967.22 | -2.94% | 1,503 |
| Jul 7, 2025 | 980.00 | 1,011.00 | 974.95 | 997.05 | 996.50 | 0.05% | 3,883 |
| Jul 4, 2025 | 950.00 | 1,020.00 | 937.80 | 996.55 | 996.00 | 5.23% | 6,171 |
| Jul 3, 2025 | 945.00 | 959.70 | 945.00 | 947.00 | 946.48 | 0.73% | 2,355 |
| Jul 2, 2025 | 960.00 | 960.00 | 937.45 | 940.10 | 939.58 | -1.24% | 556 |
| Jul 1, 2025 | 947.45 | 960.00 | 930.75 | 951.95 | 951.43 | 2.21% | 5,049 |
| Jun 30, 2025 | 947.00 | 947.55 | 925.50 | 931.40 | 930.89 | -1.70% | 1,364 |
| Jun 27, 2025 | 921.00 | 954.95 | 921.00 | 947.55 | 947.03 | -0.19% | 535 |
| Jun 26, 2025 | 925.80 | 950.70 | 925.80 | 949.40 | 948.88 | 3.65% | 4,501 |
| Jun 25, 2025 | 913.20 | 922.00 | 906.05 | 916.00 | 915.50 | -0.19% | 1,557 |
| Jun 24, 2025 | 911.10 | 919.90 | 902.55 | 917.75 | 917.25 | 1.39% | 389 |
| Jun 23, 2025 | 910.40 | 924.70 | 901.35 | 905.20 | 904.70 | -0.61% | 1,017 |