Rajapalayam Mills Limited (NSE:RAJPALAYAM)
India · Delayed Price · Currency is INR 751.20
-14.65 (-1.91%)
At close: Nov 9, 2026
NSE:RAJPALAYAM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 769.65 | 774.00 | 751.20 | 751.20 | 751.20 | -1.91% | 232 |
| Nov 8, 2026 | 769.00 | 769.00 | 750.10 | 765.85 | 765.85 | 3.72% | 93 |
| Nov 6, 2026 | 776.00 | 776.00 | 727.70 | 738.35 | 738.35 | -3.96% | 1,623 |
| Nov 5, 2026 | 754.20 | 789.00 | 750.95 | 768.80 | 768.80 | 2.56% | 4,168 |
| Nov 4, 2026 | 750.00 | 780.00 | 745.00 | 749.60 | 749.60 | -1.96% | 2,925 |
| Nov 3, 2026 | 704.65 | 838.65 | 695.20 | 764.55 | 764.55 | 8.50% | 10,352 |
| Nov 2, 2026 | 687.80 | 705.00 | 687.80 | 704.65 | 704.65 | 2.29% | 418 |
| Oct 30, 2026 | 696.00 | 698.90 | 683.60 | 688.85 | 688.85 | -0.98% | 118 |
| Oct 29, 2026 | 693.05 | 702.00 | 681.00 | 695.70 | 695.70 | 0.27% | 311 |
| Oct 28, 2026 | 696.60 | 713.95 | 685.00 | 693.85 | 693.85 | -0.88% | 1,782 |
| Oct 27, 2026 | 714.95 | 715.00 | 699.95 | 700.00 | 700.00 | -0.14% | 743 |
| Oct 26, 2026 | 701.90 | 710.00 | 686.60 | 700.95 | 700.95 | -0.63% | 628 |
| Oct 23, 2026 | 717.55 | 717.55 | 690.00 | 705.40 | 705.40 | -2.18% | 1,354 |
| Oct 22, 2026 | 718.00 | 730.00 | 700.25 | 721.15 | 721.15 | 0.51% | 227 |
| Oct 21, 2026 | 745.00 | 749.00 | 705.00 | 717.50 | 717.50 | -2.92% | 645 |
| Oct 19, 2026 | 760.00 | 760.00 | 723.00 | 739.05 | 739.05 | -0.14% | 389 |
| Oct 16, 2026 | 724.00 | 753.50 | 710.00 | 740.10 | 740.10 | 3.95% | 3,821 |
| Oct 15, 2026 | 729.95 | 729.95 | 710.00 | 712.00 | 712.00 | -2.46% | 452 |
| Oct 14, 2026 | 735.50 | 748.95 | 728.00 | 729.95 | 729.95 | -0.82% | 363 |
| Oct 13, 2026 | 730.00 | 739.95 | 725.00 | 735.95 | 735.95 | 1.54% | 311 |
| Oct 12, 2026 | 716.50 | 725.00 | 712.10 | 724.80 | 724.80 | 0.67% | 2,012 |
| Oct 9, 2026 | 715.00 | 729.00 | 711.10 | 720.00 | 720.00 | -0.14% | 285 |
| Oct 8, 2026 | 732.00 | 732.00 | 709.95 | 721.00 | 721.00 | -3.07% | 1,085 |
| Oct 7, 2026 | 768.00 | 768.00 | 710.00 | 743.80 | 743.80 | -0.02% | 1,936 |
| Oct 6, 2026 | 755.00 | 773.00 | 735.00 | 743.95 | 743.95 | 1.31% | 295 |
| Oct 5, 2026 | 715.00 | 750.00 | 715.00 | 734.35 | 734.35 | -0.49% | 410 |
| Oct 1, 2026 | 752.85 | 773.95 | 730.00 | 738.00 | 738.00 | -1.49% | 1,650 |
| Sep 30, 2026 | 760.20 | 775.00 | 741.20 | 749.15 | 749.15 | -1.14% | 7,143 |
| Sep 29, 2026 | 758.00 | 776.00 | 757.00 | 757.80 | 757.80 | -0.03% | 1,623 |
| Sep 28, 2026 | 760.00 | 779.20 | 757.00 | 758.05 | 758.05 | -0.49% | 732 |
| Sep 25, 2026 | 767.90 | 793.40 | 758.30 | 761.75 | 761.75 | -0.80% | 1,259 |
| Sep 24, 2026 | 760.00 | 777.95 | 758.00 | 767.90 | 767.90 | -2.85% | 508 |
| Sep 23, 2026 | 769.00 | 794.95 | 769.00 | 790.45 | 790.45 | 4.21% | 1,133 |
| Sep 22, 2026 | 772.35 | 778.50 | 757.00 | 758.50 | 758.50 | -1.31% | 367 |
| Sep 21, 2026 | 794.95 | 795.00 | 762.00 | 768.55 | 768.55 | -2.80% | 668 |
| Sep 18, 2026 | 787.70 | 798.85 | 765.20 | 790.65 | 790.65 | 2.52% | 350 |
| Sep 17, 2026 | 774.00 | 780.00 | 765.00 | 771.25 | 771.25 | 1.48% | 747 |
| Sep 16, 2026 | 760.00 | 770.00 | 755.00 | 760.00 | 760.00 | 0.13% | 2,946 |
| Sep 15, 2026 | 775.00 | 775.00 | 751.00 | 759.00 | 759.00 | -2.18% | 1,355 |
| Sep 11, 2026 | 765.95 | 778.40 | 754.00 | 775.95 | 775.95 | 3.31% | 374 |
| Sep 10, 2026 | 775.00 | 784.20 | 735.60 | 751.10 | 751.10 | -1.51% | 2,021 |
| Sep 9, 2026 | 785.05 | 785.05 | 760.00 | 762.65 | 762.65 | -2.85% | 4,229 |
| Sep 8, 2026 | 779.50 | 786.00 | 770.40 | 785.00 | 785.00 | 1.21% | 468 |
| Sep 7, 2026 | 800.00 | 804.95 | 762.60 | 775.65 | 775.65 | -2.47% | 2,828 |
| Sep 4, 2026 | 800.00 | 809.80 | 795.00 | 795.30 | 795.30 | -0.55% | 1,199 |
| Sep 3, 2026 | 805.00 | 810.00 | 795.00 | 799.70 | 799.70 | 0.71% | 2,451 |
| Sep 2, 2026 | 810.05 | 810.05 | 791.90 | 794.10 | 794.10 | -1.96% | 839 |
| Sep 1, 2026 | 800.00 | 819.75 | 800.00 | 810.00 | 810.00 | 0.42% | 990 |
| Aug 31, 2026 | 800.00 | 824.00 | 800.00 | 806.65 | 806.65 | -0.88% | 1,769 |
| Aug 28, 2026 | 827.00 | 827.00 | 805.10 | 813.85 | 813.85 | 0.48% | 311 |