Rajapalayam Mills Limited (BOM:532503)
India · Delayed Price · Currency is INR 779.00
-15.95 (-2.01%)
At close: Sep 7, 2026
Rajapalayam Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 821.00 | 825.05 | 820.95 | 821.05 | 820.56 | -1.71% | 94 |
| Jul 6, 2026 | 829.75 | 853.95 | 810.00 | 835.35 | 834.85 | 0.67% | 5,239 |
| Jul 3, 2026 | 835.00 | 835.00 | 829.75 | 829.75 | 829.25 | -0.63% | 24 |
| Jul 2, 2026 | 835.00 | 835.00 | 835.00 | 835.00 | 834.50 | -0.18% | 26 |
| Jul 1, 2026 | 834.60 | 837.10 | 834.45 | 836.50 | 836.00 | -0.06% | 45 |
| Jun 30, 2026 | 849.95 | 850.00 | 831.75 | 837.00 | 836.50 | 1.65% | 2,212 |
| Jun 29, 2026 | 832.00 | 833.50 | 815.00 | 823.45 | 822.95 | -1.02% | 513 |
| Jun 25, 2026 | 867.00 | 875.00 | 831.50 | 831.95 | 831.45 | 0.34% | 2,706 |
| Jun 24, 2026 | 829.10 | 829.10 | 829.10 | 829.10 | 828.60 | 1.34% | 30 |
| Jun 23, 2026 | 835.10 | 835.10 | 818.00 | 818.10 | 817.61 | -1.36% | 10 |
| Jun 22, 2026 | 842.00 | 842.00 | 822.05 | 829.35 | 828.85 | -0.15% | 312 |
| Jun 19, 2026 | 835.05 | 840.00 | 830.00 | 830.60 | 830.10 | -0.44% | 181 |
| Jun 18, 2026 | 844.90 | 850.00 | 830.00 | 834.30 | 833.80 | -0.32% | 2,364 |
| Jun 17, 2026 | 830.05 | 839.95 | 822.00 | 837.00 | 836.50 | -0.48% | 205 |