Rajapalayam Mills Limited (BOM:532503)
India · Delayed Price · Currency is INR 834.95
-0.20 (-0.02%)
At close: Aug 17, 2026
Rajapalayam Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 859.85 | 859.85 | 822.90 | 834.95 | 834.95 | -0.02% | 768 |
| Aug 14, 2026 | 850.00 | 850.00 | 834.35 | 835.15 | 835.15 | 0.67% | 881 |
| Aug 13, 2026 | 845.80 | 868.00 | 825.00 | 829.60 | 829.60 | 0.76% | 2,059 |
| Aug 11, 2026 | 822.00 | 826.10 | 822.00 | 823.35 | 823.35 | -1.67% | 276 |
| Aug 10, 2026 | 833.25 | 840.00 | 820.00 | 837.30 | 837.30 | 0.98% | 3,865 |
| Aug 6, 2026 | 821.00 | 831.00 | 821.00 | 829.15 | 829.15 | 1.12% | 115 |
| Aug 3, 2026 | 830.00 | 830.00 | 820.00 | 820.00 | 820.00 | - | 60 |
| Jul 31, 2026 | 810.00 | 820.00 | 810.00 | 820.00 | 820.00 | -0.72% | 70 |
| Jul 30, 2026 | 825.95 | 825.95 | 825.95 | 825.95 | 825.95 | 2.21% | 1 |
| Jul 29, 2026 | 825.00 | 825.00 | 805.00 | 808.10 | 808.10 | -0.60% | 25 |
| Jul 28, 2026 | 822.95 | 826.00 | 812.45 | 813.00 | 813.00 | 1.17% | 166 |
| Jul 24, 2026 | 813.40 | 813.40 | 800.00 | 803.60 | 803.60 | -1.20% | 102 |
| Jul 23, 2026 | 811.75 | 820.00 | 811.70 | 813.40 | 813.40 | -0.29% | 119 |
| Jul 22, 2026 | 815.10 | 834.95 | 815.00 | 815.75 | 815.75 | 0.08% | 786 |
| Jul 21, 2026 | 830.00 | 830.00 | 815.10 | 815.10 | 815.10 | -0.96% | 41 |
| Jul 20, 2026 | 838.00 | 838.00 | 822.60 | 823.00 | 823.00 | -2.12% | 30 |
| Jul 16, 2026 | 822.70 | 845.00 | 822.70 | 840.85 | 840.85 | 2.17% | 1,335 |
| Jul 15, 2026 | 830.00 | 830.00 | 815.10 | 823.00 | 823.00 | -0.84% | 58 |
| Jul 14, 2026 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 1.00% | 29 |
| Jul 13, 2026 | 835.00 | 835.00 | 813.80 | 821.75 | 821.75 | -1.89% | 158 |
| Jul 10, 2026 | 827.65 | 838.65 | 820.30 | 837.55 | 837.55 | 2.95% | 306 |
| Jul 9, 2026 | 835.00 | 835.00 | 795.25 | 813.55 | 813.55 | 1.83% | 470 |
| Jul 8, 2026 | 831.90 | 832.10 | 793.10 | 798.95 | 798.95 | -2.69% | 320 |
| Jul 7, 2026 | 821.00 | 825.05 | 820.95 | 821.05 | 821.05 | -1.71% | 94 |
| Jul 6, 2026 | 829.75 | 853.95 | 810.00 | 835.35 | 835.35 | 0.67% | 5,239 |
| Jul 3, 2026 | 835.00 | 835.00 | 829.75 | 829.75 | 829.75 | -0.63% | 24 |
| Jul 2, 2026 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | -0.18% | 26 |
| Jul 1, 2026 | 834.60 | 837.10 | 834.45 | 836.50 | 836.50 | -0.06% | 45 |
| Jun 30, 2026 | 849.95 | 850.00 | 831.75 | 837.00 | 837.00 | 1.65% | 2,212 |
| Jun 29, 2026 | 832.00 | 833.50 | 815.00 | 823.45 | 823.45 | -1.02% | 513 |
| Jun 25, 2026 | 867.00 | 875.00 | 831.50 | 831.95 | 831.95 | 0.34% | 2,706 |
| Jun 24, 2026 | 829.10 | 829.10 | 829.10 | 829.10 | 829.10 | 1.34% | 30 |
| Jun 23, 2026 | 835.10 | 835.10 | 818.00 | 818.10 | 818.10 | -1.36% | 10 |
| Jun 22, 2026 | 842.00 | 842.00 | 822.05 | 829.35 | 829.35 | -0.15% | 312 |
| Jun 19, 2026 | 835.05 | 840.00 | 830.00 | 830.60 | 830.60 | -0.44% | 181 |
| Jun 18, 2026 | 844.90 | 850.00 | 830.00 | 834.30 | 834.30 | -0.32% | 2,364 |
| Jun 17, 2026 | 830.05 | 839.95 | 822.00 | 837.00 | 837.00 | -0.48% | 205 |
| Jun 16, 2026 | 844.65 | 845.00 | 822.75 | 841.00 | 841.00 | -0.36% | 1,306 |
| Jun 15, 2026 | 840.00 | 849.00 | 830.00 | 844.00 | 844.00 | 2.05% | 718 |
| Jun 12, 2026 | 820.00 | 827.10 | 802.25 | 827.05 | 827.05 | 0.86% | 338 |
| Jun 11, 2026 | 810.00 | 820.00 | 808.60 | 820.00 | 820.00 | 1.13% | 63 |
| Jun 10, 2026 | 820.00 | 821.05 | 810.00 | 810.85 | 810.85 | -1.70% | 239 |
| Jun 9, 2026 | 824.50 | 825.00 | 820.00 | 824.90 | 824.90 | 1.81% | 35 |
| Jun 8, 2026 | 832.00 | 839.95 | 805.00 | 810.25 | 810.25 | -2.39% | 296 |
| Jun 5, 2026 | 848.60 | 848.65 | 830.10 | 830.10 | 830.10 | -1.65% | 81 |
| Jun 4, 2026 | 850.00 | 850.00 | 830.00 | 844.00 | 844.00 | 0.28% | 1,354 |
| Jun 3, 2026 | 850.00 | 850.00 | 830.00 | 841.65 | 841.65 | -0.50% | 738 |
| Jun 2, 2026 | 840.95 | 865.00 | 832.00 | 845.90 | 845.90 | 0.67% | 2,101 |
| Jun 1, 2026 | 838.00 | 858.00 | 838.00 | 840.25 | 840.25 | 5.03% | 879 |
| May 29, 2026 | 842.00 | 852.00 | 800.00 | 800.00 | 800.00 | -2.44% | 240 |