Rajapalayam Mills Limited (NSE:RAJPALAYAM)
India · Delayed Price · Currency is INR 785.00
+9.35 (1.21%)
At close: Sep 8, 2026
NSE:RAJPALAYAM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 828.00 | 828.00 | 810.00 | 810.00 | 810.00 | -2.04% | 385 |
| Aug 26, 2026 | 811.00 | 830.00 | 808.00 | 826.90 | 826.90 | 1.26% | 1,157 |
| Aug 25, 2026 | 819.75 | 819.75 | 801.25 | 816.65 | 816.65 | 1.67% | 1,007 |
| Aug 24, 2026 | 810.00 | 824.00 | 801.00 | 803.25 | 803.25 | -1.57% | 1,539 |
| Aug 21, 2026 | 812.75 | 818.85 | 809.95 | 816.05 | 816.05 | 0.48% | 1,858 |
| Aug 20, 2026 | 810.10 | 833.70 | 810.00 | 812.65 | 812.15 | 0.02% | 891 |
| Aug 19, 2026 | 843.00 | 843.00 | 810.10 | 812.50 | 812.00 | -3.66% | 3,156 |
| Aug 18, 2026 | 836.00 | 849.55 | 836.00 | 843.40 | 842.88 | 1.88% | 447 |
| Aug 17, 2026 | 852.45 | 858.95 | 825.00 | 827.80 | 827.29 | -1.23% | 3,070 |
| Aug 14, 2026 | 840.00 | 855.00 | 831.00 | 838.15 | 837.63 | 0.68% | 1,697 |
| Aug 13, 2026 | 842.00 | 860.00 | 815.00 | 832.45 | 831.94 | -0.67% | 6,595 |
| Aug 12, 2026 | 822.00 | 839.90 | 822.00 | 838.10 | 837.58 | 1.95% | 1,242 |
| Aug 11, 2026 | 839.50 | 839.50 | 821.00 | 822.10 | 821.59 | -1.82% | 559 |
| Aug 10, 2026 | 817.50 | 844.90 | 817.50 | 837.35 | 836.83 | 2.25% | 2,462 |
| Aug 7, 2026 | 838.00 | 838.00 | 816.25 | 818.95 | 818.45 | -1.76% | 845 |
| Aug 6, 2026 | 840.00 | 842.00 | 826.00 | 833.60 | 833.09 | -0.01% | 845 |
| Aug 5, 2026 | 839.00 | 844.50 | 827.00 | 833.70 | 833.19 | 0.50% | 331 |
| Aug 4, 2026 | 830.00 | 847.95 | 815.10 | 829.55 | 829.04 | 1.31% | 1,208 |
| Aug 3, 2026 | 830.00 | 839.90 | 806.30 | 818.85 | 818.35 | -1.23% | 1,355 |
| Jul 31, 2026 | 806.20 | 832.75 | 805.00 | 829.05 | 828.54 | 1.86% | 493 |
| Jul 30, 2026 | 815.00 | 815.00 | 801.20 | 813.95 | 813.45 | -0.73% | 290 |
| Jul 29, 2026 | 825.00 | 825.00 | 810.00 | 819.90 | 819.40 | 1.15% | 524 |
| Jul 28, 2026 | 820.00 | 825.00 | 805.05 | 810.55 | 810.05 | -0.02% | 634 |
| Jul 27, 2026 | 802.05 | 820.00 | 802.05 | 810.75 | 810.25 | 0.37% | 982 |
| Jul 24, 2026 | 803.15 | 825.00 | 802.00 | 807.75 | 807.25 | -1.86% | 493 |
| Jul 23, 2026 | 808.10 | 829.00 | 803.05 | 823.10 | 822.59 | 0.29% | 1,405 |
| Jul 22, 2026 | 815.00 | 838.00 | 815.00 | 820.70 | 820.20 | 0.99% | 1,797 |
| Jul 21, 2026 | 825.00 | 830.00 | 811.00 | 812.65 | 812.15 | -1.50% | 648 |
| Jul 20, 2026 | 825.00 | 839.00 | 821.70 | 825.00 | 824.49 | -1.77% | 101 |
| Jul 17, 2026 | 828.35 | 845.90 | 828.35 | 839.90 | 839.38 | -0.24% | 592 |
| Jul 16, 2026 | 850.00 | 850.00 | 820.05 | 841.95 | 841.43 | 1.46% | 5,495 |
| Jul 15, 2026 | 834.05 | 860.00 | 827.00 | 829.80 | 829.29 | -0.02% | 1,868 |
| Jul 14, 2026 | 825.00 | 839.00 | 821.05 | 829.95 | 829.44 | 0.90% | 354 |
| Jul 13, 2026 | 828.55 | 832.00 | 812.75 | 822.55 | 822.04 | -0.72% | 975 |
| Jul 10, 2026 | 807.55 | 838.00 | 807.15 | 828.55 | 828.04 | 1.82% | 819 |
| Jul 9, 2026 | 819.70 | 829.95 | 800.20 | 813.75 | 813.25 | 2.18% | 1,162 |
| Jul 8, 2026 | 850.00 | 875.00 | 790.05 | 796.40 | 795.91 | -3.29% | 6,387 |
| Jul 7, 2026 | 840.00 | 840.00 | 815.05 | 823.50 | 822.99 | -0.13% | 792 |
| Jul 6, 2026 | 816.80 | 840.00 | 816.80 | 824.60 | 824.09 | 0.45% | 1,649 |
| Jul 3, 2026 | 844.85 | 848.85 | 820.00 | 820.90 | 820.39 | -1.86% | 1,386 |
| Jul 2, 2026 | 834.60 | 848.95 | 819.05 | 836.50 | 835.99 | 0.97% | 1,155 |
| Jul 1, 2026 | 842.65 | 842.65 | 818.40 | 828.45 | 827.94 | -1.73% | 868 |
| Jun 30, 2026 | 841.85 | 845.00 | 822.20 | 843.05 | 842.53 | 2.60% | 2,788 |