Rajapalayam Mills Limited (BOM:532503)
India · Delayed Price · Currency is INR 820.00
+11.00 (1.36%)
At close: May 27, 2026
Rajapalayam Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 739.50 | 751.00 | 738.70 | 750.00 | 750.00 | 1.51% | 639 |
| Apr 2, 2026 | 735.00 | 739.00 | 722.10 | 738.85 | 738.85 | 0.08% | 1,681 |
| Apr 1, 2026 | 749.95 | 750.40 | 725.00 | 738.25 | 738.25 | 3.89% | 524 |
| Mar 30, 2026 | 724.00 | 749.00 | 668.00 | 710.60 | 710.60 | -3.49% | 6,882 |
| Mar 27, 2026 | 745.55 | 759.90 | 732.25 | 736.30 | 736.30 | -2.31% | 2,331 |
| Mar 25, 2026 | 742.30 | 780.05 | 736.50 | 753.70 | 753.70 | 2.92% | 4,430 |
| Mar 24, 2026 | 730.05 | 744.95 | 714.95 | 732.35 | 732.35 | 0.81% | 3,789 |
| Mar 23, 2026 | 750.00 | 750.00 | 722.35 | 726.50 | 726.50 | -2.25% | 1,843 |
| Mar 20, 2026 | 745.15 | 756.00 | 736.00 | 743.20 | 743.20 | -0.21% | 568 |
| Mar 19, 2026 | 747.50 | 759.00 | 730.00 | 744.80 | 744.80 | -0.75% | 768 |
| Mar 18, 2026 | 751.50 | 760.00 | 747.00 | 750.40 | 750.40 | -0.22% | 541 |
| Mar 17, 2026 | 799.00 | 799.00 | 750.00 | 752.05 | 752.05 | 1.63% | 530 |
| Mar 16, 2026 | 749.50 | 749.50 | 731.00 | 740.00 | 740.00 | -1.27% | 4,019 |
| Mar 13, 2026 | 753.50 | 776.95 | 740.00 | 749.50 | 749.50 | -1.83% | 4,355 |
| Mar 12, 2026 | 773.45 | 781.75 | 762.40 | 763.45 | 763.45 | -1.29% | 587 |