Rajapalayam Mills Limited (BOM:532503)
India · Delayed Price · Currency is INR 751.95
-28.85 (-3.69%)
At close: Mar 5, 2026
Rajapalayam Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 820.50 | 827.70 | 812.00 | 815.50 | 815.50 | -1.06% | 1,776 |
| Jan 9, 2026 | 822.30 | 839.90 | 822.30 | 824.20 | 824.20 | -0.28% | 2,167 |
| Jan 8, 2026 | 821.25 | 836.70 | 821.25 | 826.50 | 826.50 | -0.97% | 2,510 |
| Jan 7, 2026 | 829.80 | 835.15 | 829.80 | 834.60 | 834.60 | 1.56% | 487 |
| Jan 6, 2026 | 816.05 | 833.65 | 816.00 | 821.80 | 821.80 | -1.83% | 434 |
| Jan 5, 2026 | 810.00 | 839.00 | 810.00 | 837.15 | 837.15 | 3.50% | 2,945 |
| Jan 2, 2026 | 840.00 | 840.00 | 795.00 | 808.85 | 808.85 | -1.50% | 5,587 |
| Jan 1, 2026 | 819.00 | 831.70 | 816.25 | 821.20 | 821.20 | 0.36% | 245 |
| Dec 31, 2025 | 828.95 | 829.00 | 815.00 | 818.25 | 818.25 | -1.30% | 1,911 |
| Dec 30, 2025 | 831.10 | 831.10 | 816.05 | 829.00 | 829.00 | -0.19% | 324 |
| Dec 29, 2025 | 816.00 | 845.00 | 811.00 | 830.55 | 830.55 | 1.61% | 3,953 |
| Dec 26, 2025 | 810.00 | 832.15 | 810.00 | 817.40 | 817.40 | 0.46% | 2,502 |
| Dec 24, 2025 | 826.95 | 827.00 | 802.00 | 813.65 | 813.65 | -0.77% | 1,554 |
| Dec 23, 2025 | 821.50 | 830.00 | 803.05 | 820.00 | 820.00 | -0.61% | 798 |