Rajapalayam Mills Limited (BOM:532503)
India · Delayed Price · Currency is INR 823.00
-17.85 (-2.12%)
At close: Jul 20, 2026
Rajapalayam Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |