Rajapalayam Mills Limited (BOM:532503)
India · Delayed Price · Currency is INR 773.00
+5.00 (0.65%)
At close: Nov 9, 2026
Rajapalayam Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 728.75 | 773.00 | 728.75 | 773.00 | 773.00 | 0.65% | 20 |
| Nov 8, 2026 | 784.85 | 784.85 | 767.00 | 768.00 | 768.00 | 3.36% | 64 |
| Nov 6, 2026 | 755.00 | 775.00 | 730.00 | 743.05 | 743.05 | -4.54% | 166 |
| Nov 5, 2026 | 750.60 | 787.20 | 749.60 | 778.35 | 778.35 | 3.70% | 656 |
| Nov 4, 2026 | 790.00 | 790.00 | 745.00 | 750.55 | 750.55 | -1.57% | 2,317 |
| Nov 3, 2026 | 705.00 | 796.90 | 703.00 | 762.50 | 762.50 | 8.16% | 5,013 |
| Nov 2, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0.71% | 9 |
| Oct 30, 2026 | 691.00 | 705.00 | 683.00 | 700.00 | 700.00 | 0.29% | 20 |
| Oct 29, 2026 | 692.55 | 698.00 | 690.00 | 698.00 | 698.00 | 0.67% | 18 |
| Oct 28, 2026 | 690.00 | 695.00 | 690.00 | 693.35 | 693.35 | -0.96% | 21 |
| Oct 27, 2026 | 715.00 | 715.00 | 700.10 | 700.10 | 700.10 | -0.70% | 58 |
| Oct 26, 2026 | 705.00 | 705.00 | 690.10 | 705.00 | 705.00 | 0.73% | 85 |
| Oct 23, 2026 | 710.05 | 710.05 | 692.00 | 699.90 | 699.90 | -6.05% | 252 |
| Oct 21, 2026 | 749.00 | 749.00 | 744.95 | 744.95 | 744.95 | 0.49% | 21 |
| Oct 19, 2026 | 760.00 | 760.00 | 740.00 | 741.30 | 741.30 | -2.46% | 103 |
| Oct 16, 2026 | 712.00 | 760.00 | 712.00 | 760.00 | 760.00 | 6.80% | 220 |
| Oct 15, 2026 | 737.80 | 737.80 | 711.60 | 711.60 | 711.60 | -3.57% | 98 |
| Oct 14, 2026 | 736.00 | 740.80 | 736.00 | 737.95 | 737.95 | 1.82% | 83 |
| Oct 13, 2026 | 719.70 | 739.45 | 719.70 | 724.75 | 724.75 | -0.44% | 19 |
| Oct 12, 2026 | 712.05 | 731.00 | 712.05 | 727.95 | 727.95 | -0.42% | 73 |
| Oct 9, 2026 | 713.50 | 741.25 | 713.50 | 731.00 | 731.00 | -0.33% | 101 |
| Oct 8, 2026 | 728.00 | 737.00 | 711.00 | 733.40 | 733.40 | -1.56% | 375 |
| Oct 7, 2026 | 730.10 | 745.15 | 730.00 | 745.00 | 745.00 | -0.67% | 309 |
| Oct 6, 2026 | 748.00 | 750.00 | 748.00 | 750.00 | 750.00 | 2.32% | 5 |
| Oct 5, 2026 | 731.00 | 734.00 | 731.00 | 733.00 | 733.00 | -0.55% | 15 |
| Oct 1, 2026 | 753.80 | 754.00 | 736.05 | 737.05 | 737.05 | -1.73% | 99 |
| Sep 30, 2026 | 761.00 | 772.95 | 750.00 | 750.00 | 750.00 | -2.60% | 1,583 |
| Sep 29, 2026 | 775.00 | 775.00 | 770.00 | 770.00 | 770.00 | 1.05% | 3 |
| Sep 28, 2026 | 762.00 | 762.00 | 762.00 | 762.00 | 762.00 | 0.40% | 4 |
| Sep 25, 2026 | 775.00 | 775.05 | 759.00 | 759.00 | 759.00 | 0.13% | 55 |
| Sep 24, 2026 | 776.00 | 785.80 | 758.05 | 758.05 | 758.05 | -3.92% | 42 |
| Sep 23, 2026 | 770.00 | 788.95 | 770.00 | 788.95 | 788.95 | 4.32% | 20 |
| Sep 22, 2026 | 779.90 | 779.95 | 756.25 | 756.25 | 756.25 | -1.80% | 305 |
| Sep 21, 2026 | 785.00 | 785.00 | 760.60 | 770.15 | 770.15 | -0.56% | 243 |
| Sep 18, 2026 | 785.00 | 785.00 | 770.00 | 774.45 | 774.45 | -0.71% | 51 |
| Sep 17, 2026 | 774.00 | 780.00 | 774.00 | 780.00 | 780.00 | 1.30% | 12 |
| Sep 16, 2026 | 755.00 | 770.00 | 755.00 | 770.00 | 770.00 | 1.99% | 310 |
| Sep 15, 2026 | 775.50 | 775.50 | 749.10 | 755.00 | 755.00 | -2.59% | 215 |
| Sep 11, 2026 | 747.00 | 777.20 | 747.00 | 775.10 | 775.10 | 2.64% | 402 |
| Sep 10, 2026 | 766.10 | 788.90 | 747.00 | 755.20 | 755.20 | -1.92% | 727 |
| Sep 9, 2026 | 782.60 | 788.00 | 750.00 | 769.95 | 769.95 | -1.92% | 1,030 |
| Sep 8, 2026 | 773.00 | 791.50 | 770.40 | 785.00 | 785.00 | 0.77% | 191 |
| 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 |