NSE:RAJPALAYAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	762.60	787.70	755.85	787.50	787.50	4.19%	813
May 21, 2026	755.10	775.00	751.10	755.85	755.85	-0.15%	5,799
May 20, 2026	776.00	776.00	749.00	757.00	757.00	-2.51%	1,751
May 19, 2026	780.05	789.00	776.00	776.50	776.50	-0.45%	1,117
May 18, 2026	793.20	825.00	774.05	780.00	780.00	-1.66%	1,421
May 15, 2026	804.00	805.00	790.15	793.20	793.20	-0.10%	1,117
May 14, 2026	790.05	794.20	790.05	794.00	794.00	-1.64%	260
May 13, 2026	805.00	824.00	805.00	807.25	807.25	1.66%	556
May 12, 2026	823.30	823.30	790.00	794.10	794.10	-3.55%	645
May 11, 2026	848.90	848.90	805.40	823.30	823.30	-2.96%	630
May 8, 2026	821.00	853.95	821.00	848.40	848.40	2.21%	948
May 7, 2026	838.00	843.95	819.05	830.05	830.05	-1.65%	593
May 6, 2026	849.55	849.55	816.05	843.95	843.95	2.30%	1,541
May 5, 2026	810.00	825.00	810.00	825.00	825.00	0.78%	176
May 4, 2026	829.00	850.00	805.05	818.65	818.65	1.84%	328
Apr 30, 2026	790.00	810.00	780.00	803.85	803.85	-1.19%	502
Apr 29, 2026	815.00	815.00	806.00	813.55	813.55	-0.04%	914
Apr 28, 2026	765.00	820.00	765.00	813.85	813.85	5.14%	1,764
Apr 27, 2026	798.95	799.00	751.00	774.05	774.05	-1.51%	1,112
Apr 24, 2026	779.95	815.00	771.00	785.90	785.90	0.47%	742
Apr 23, 2026	804.05	815.15	777.10	782.25	782.25	-1.44%	1,043
Apr 22, 2026	794.95	809.95	790.00	793.70	793.70	-0.16%	1,268
Apr 21, 2026	799.95	833.95	789.00	795.00	795.00	0.06%	533