Rajapalayam Mills Limited (BOM:532503)
India · Delayed Price · Currency is INR 762.00
+3.00 (0.40%)
At close: Sep 28, 2026
Rajapalayam Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 762.00 | 762.00 | 762.00 | 762.00 | 762.00 | 0.40% | 4 |
| Sep 25, 2026 | 775.00 | 775.05 | 759.00 | 759.00 | 759.00 | 0.13% | 55 |
| Sep 24, 2026 | 776.00 | 785.80 | 758.05 | 758.05 | 758.05 | -3.92% | 42 |
| Sep 23, 2026 | 770.00 | 788.95 | 770.00 | 788.95 | 788.95 | 4.32% | 20 |
| Sep 22, 2026 | 779.90 | 779.95 | 756.25 | 756.25 | 756.25 | -1.80% | 305 |
| Sep 21, 2026 | 785.00 | 785.00 | 760.60 | 770.15 | 770.15 | -0.56% | 243 |
| Sep 18, 2026 | 785.00 | 785.00 | 770.00 | 774.45 | 774.45 | -0.71% | 51 |
| Sep 17, 2026 | 774.00 | 780.00 | 774.00 | 780.00 | 780.00 | 1.30% | 12 |
| Sep 16, 2026 | 755.00 | 770.00 | 755.00 | 770.00 | 770.00 | 1.99% | 310 |
| Sep 15, 2026 | 775.50 | 775.50 | 749.10 | 755.00 | 755.00 | -2.59% | 215 |
| Sep 11, 2026 | 747.00 | 777.20 | 747.00 | 775.10 | 775.10 | 2.64% | 402 |
| Sep 10, 2026 | 766.10 | 788.90 | 747.00 | 755.20 | 755.20 | -1.92% | 727 |
| Sep 9, 2026 | 782.60 | 788.00 | 750.00 | 769.95 | 769.95 | -1.92% | 1,030 |
| Sep 8, 2026 | 773.00 | 791.50 | 770.40 | 785.00 | 785.00 | 0.77% | 191 |
| Sep 7, 2026 | 799.60 | 804.95 | 771.10 | 779.00 | 779.00 | -2.01% | 606 |
| Sep 4, 2026 | 802.05 | 802.05 | 794.05 | 794.95 | 794.95 | -0.03% | 53 |
| Sep 3, 2026 | 805.00 | 810.00 | 795.20 | 795.20 | 795.20 | -0.06% | 1,210 |
| Sep 2, 2026 | 800.50 | 814.95 | 795.50 | 795.65 | 795.65 | -2.37% | 304 |
| Sep 1, 2026 | 801.10 | 815.00 | 801.10 | 815.00 | 815.00 | 1.12% | 61 |
| Aug 31, 2026 | 806.05 | 814.60 | 802.60 | 805.95 | 805.95 | -2.43% | 81 |
| Aug 26, 2026 | 824.00 | 826.00 | 824.00 | 826.00 | 826.00 | 1.35% | 235 |
| Aug 25, 2026 | 807.00 | 815.00 | 802.20 | 815.00 | 815.00 | 1.56% | 104 |
| Aug 24, 2026 | 815.05 | 815.05 | 800.00 | 802.45 | 802.45 | -1.53% | 129 |
| Aug 21, 2026 | 827.00 | 830.00 | 805.25 | 814.95 | 814.95 | -1.75% | 1,344 |
| Aug 20, 2026 | 838.00 | 838.00 | 811.00 | 830.00 | 829.50 | 1.41% | 148 |
| Aug 19, 2026 | 820.00 | 820.00 | 810.00 | 818.45 | 817.96 | -3.01% | 171 |
| Aug 18, 2026 | 853.90 | 853.90 | 835.00 | 843.85 | 843.34 | 1.07% | 137 |
| Aug 17, 2026 | 859.85 | 859.85 | 822.90 | 834.95 | 834.45 | -0.02% | 768 |
| Aug 14, 2026 | 850.00 | 850.00 | 834.35 | 835.15 | 834.65 | 0.67% | 881 |
| Aug 13, 2026 | 845.80 | 868.00 | 825.00 | 829.60 | 829.10 | 0.76% | 2,059 |
| Aug 11, 2026 | 822.00 | 826.10 | 822.00 | 823.35 | 822.85 | -1.67% | 276 |
| Aug 10, 2026 | 833.25 | 840.00 | 820.00 | 837.30 | 836.80 | 0.98% | 3,865 |
| Aug 6, 2026 | 821.00 | 831.00 | 821.00 | 829.15 | 828.65 | 1.12% | 115 |
| Aug 3, 2026 | 830.00 | 830.00 | 820.00 | 820.00 | 819.51 | - | 60 |
| Jul 31, 2026 | 810.00 | 820.00 | 810.00 | 820.00 | 819.51 | -0.72% | 70 |
| Jul 30, 2026 | 825.95 | 825.95 | 825.95 | 825.95 | 825.45 | 2.21% | 1 |
| Jul 29, 2026 | 825.00 | 825.00 | 805.00 | 808.10 | 807.61 | -0.60% | 25 |
| Jul 28, 2026 | 822.95 | 826.00 | 812.45 | 813.00 | 812.51 | 1.17% | 166 |
| Jul 24, 2026 | 813.40 | 813.40 | 800.00 | 803.60 | 803.12 | -1.20% | 102 |
| Jul 23, 2026 | 811.75 | 820.00 | 811.70 | 813.40 | 812.91 | -0.29% | 119 |
| Jul 22, 2026 | 815.10 | 834.95 | 815.00 | 815.75 | 815.26 | 0.08% | 786 |
| Jul 21, 2026 | 830.00 | 830.00 | 815.10 | 815.10 | 814.61 | -0.96% | 41 |
| Jul 20, 2026 | 838.00 | 838.00 | 822.60 | 823.00 | 822.50 | -2.12% | 30 |
| Jul 16, 2026 | 822.70 | 845.00 | 822.70 | 840.85 | 840.34 | 2.17% | 1,335 |
| Jul 15, 2026 | 830.00 | 830.00 | 815.10 | 823.00 | 822.50 | -0.84% | 58 |
| Jul 14, 2026 | 830.00 | 830.00 | 830.00 | 830.00 | 829.50 | 1.00% | 29 |
| Jul 13, 2026 | 835.00 | 835.00 | 813.80 | 821.75 | 821.25 | -1.89% | 158 |
| Jul 10, 2026 | 827.65 | 838.65 | 820.30 | 837.55 | 837.05 | 2.95% | 306 |
| Jul 9, 2026 | 835.00 | 835.00 | 795.25 | 813.55 | 813.06 | 1.83% | 470 |
| Jul 8, 2026 | 831.90 | 832.10 | 793.10 | 798.95 | 798.47 | -2.69% | 320 |