Rajapalayam Mills Limited (BOM:532503)
India · Delayed Price · Currency is INR 834.30
-2.70 (-0.32%)
At close: Jun 18, 2026
Rajapalayam Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 825.00 | 835.00 | 817.15 | 820.00 | 820.00 | 1.36% | 312 |
| May 26, 2026 | 809.00 | 809.00 | 809.00 | 809.00 | 809.00 | 0.01% | 16 |
| May 25, 2026 | 797.70 | 820.00 | 797.70 | 808.95 | 808.95 | 3.98% | 678 |
| May 22, 2026 | 764.95 | 784.95 | 764.95 | 777.95 | 777.95 | 2.73% | 768 |
| May 21, 2026 | 767.00 | 769.00 | 750.00 | 757.30 | 757.30 | -0.36% | 712 |
| May 20, 2026 | 767.50 | 777.00 | 760.00 | 760.00 | 760.00 | -1.71% | 222 |
| May 19, 2026 | 800.00 | 800.00 | 772.00 | 773.20 | 773.20 | -0.36% | 246 |
| May 18, 2026 | 780.00 | 815.00 | 774.00 | 776.00 | 776.00 | -2.23% | 70 |
| May 15, 2026 | 810.00 | 810.00 | 792.85 | 793.70 | 793.70 | -0.17% | 41 |
| May 14, 2026 | 795.00 | 799.00 | 795.00 | 795.05 | 795.05 | -2.57% | 50 |
| May 13, 2026 | 795.00 | 820.00 | 795.00 | 816.00 | 816.00 | 0.25% | 17 |
| May 12, 2026 | 815.00 | 815.00 | 814.00 | 814.00 | 814.00 | 0.68% | 2 |
| May 11, 2026 | 826.00 | 832.00 | 801.00 | 808.50 | 808.50 | -4.75% | 180 |
| May 8, 2026 | 840.00 | 848.85 | 825.05 | 848.85 | 848.85 | 2.88% | 80 |
| May 7, 2026 | 835.00 | 844.00 | 786.15 | 825.10 | 825.10 | -0.59% | 993 |
| May 6, 2026 | 820.00 | 838.00 | 820.00 | 830.00 | 830.00 | 0.73% | 2,030 |
| May 5, 2026 | 817.30 | 824.00 | 817.30 | 823.95 | 823.95 | 0.51% | 60 |
| May 4, 2026 | 810.00 | 821.95 | 810.00 | 819.80 | 819.80 | 3.04% | 163 |
| Apr 30, 2026 | 782.45 | 808.90 | 782.45 | 795.65 | 795.65 | -3.02% | 468 |
| Apr 29, 2026 | 774.10 | 820.95 | 774.10 | 820.45 | 820.45 | 0.47% | 2,326 |
| Apr 28, 2026 | 774.00 | 824.00 | 774.00 | 816.60 | 816.60 | 5.80% | 3,879 |
| Apr 27, 2026 | 780.05 | 784.95 | 762.00 | 771.80 | 771.80 | -1.35% | 1,405 |
| Apr 24, 2026 | 809.00 | 809.00 | 780.00 | 782.40 | 782.40 | -0.84% | 861 |
| Apr 23, 2026 | 806.70 | 824.60 | 782.00 | 789.00 | 789.00 | -0.87% | 99 |
| Apr 22, 2026 | 800.00 | 800.00 | 792.00 | 795.95 | 795.95 | 0.66% | 235 |
| Apr 21, 2026 | 800.00 | 819.95 | 788.00 | 790.75 | 790.75 | -0.97% | 201 |
| Apr 20, 2026 | 805.45 | 856.05 | 782.50 | 798.50 | 798.50 | -0.75% | 6,247 |
| Apr 17, 2026 | 787.90 | 810.00 | 787.90 | 804.50 | 804.50 | 2.09% | 1,172 |
| Apr 16, 2026 | 789.95 | 790.00 | 778.20 | 788.00 | 788.00 | -0.93% | 576 |
| Apr 15, 2026 | 765.00 | 801.00 | 765.00 | 795.40 | 795.40 | 4.04% | 2,747 |
| Apr 13, 2026 | 762.00 | 770.00 | 752.00 | 764.55 | 764.55 | -1.33% | 696 |
| Apr 10, 2026 | 764.95 | 777.00 | 764.95 | 774.85 | 774.85 | 0.68% | 577 |
| Apr 9, 2026 | 760.50 | 798.00 | 750.00 | 769.60 | 769.60 | 1.81% | 1,962 |
| Apr 8, 2026 | 763.00 | 772.40 | 750.50 | 755.95 | 755.95 | 0.50% | 655 |
| Apr 7, 2026 | 750.00 | 758.90 | 750.00 | 752.20 | 752.20 | 0.29% | 95 |