Rajapalayam Mills Limited (NSE:RAJPALAYAM)
India · Delayed Price · Currency is INR 839.90
-2.05 (-0.24%)
At close: Jul 17, 2026
NSE:RAJPALAYAM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 825.00 | 839.00 | 821.70 | 825.00 | 825.00 | -1.77% | 101 |
| Jul 17, 2026 | 828.35 | 845.90 | 828.35 | 839.90 | 839.90 | -0.24% | 592 |
| Jul 16, 2026 | 850.00 | 850.00 | 820.05 | 841.95 | 841.95 | 1.46% | 5,495 |
| Jul 15, 2026 | 834.05 | 860.00 | 827.00 | 829.80 | 829.80 | -0.02% | 1,868 |
| Jul 14, 2026 | 825.00 | 839.00 | 821.05 | 829.95 | 829.95 | 0.90% | 354 |
| Jul 13, 2026 | 828.55 | 832.00 | 812.75 | 822.55 | 822.55 | -0.72% | 975 |
| Jul 10, 2026 | 807.55 | 838.00 | 807.15 | 828.55 | 828.55 | 1.82% | 819 |
| Jul 9, 2026 | 819.70 | 829.95 | 800.20 | 813.75 | 813.75 | 2.18% | 1,162 |
| Jul 8, 2026 | 850.00 | 875.00 | 790.05 | 796.40 | 796.40 | -3.29% | 6,387 |
| Jul 7, 2026 | 840.00 | 840.00 | 815.05 | 823.50 | 823.50 | -0.13% | 792 |
| Jul 6, 2026 | 816.80 | 840.00 | 816.80 | 824.60 | 824.60 | 0.45% | 1,649 |
| Jul 3, 2026 | 844.85 | 848.85 | 820.00 | 820.90 | 820.90 | -1.86% | 1,386 |
| Jul 2, 2026 | 834.60 | 848.95 | 819.05 | 836.50 | 836.50 | 0.97% | 1,155 |
| Jul 1, 2026 | 842.65 | 842.65 | 818.40 | 828.45 | 828.45 | -1.73% | 868 |
| Jun 30, 2026 | 841.85 | 845.00 | 822.20 | 843.05 | 843.05 | 2.60% | 2,788 |
| Jun 29, 2026 | 826.15 | 841.45 | 820.00 | 821.70 | 821.70 | -1.47% | 1,106 |
| Jun 25, 2026 | 834.85 | 875.00 | 830.00 | 834.00 | 834.00 | 0.62% | 14,235 |
| Jun 24, 2026 | 829.10 | 830.00 | 824.05 | 828.90 | 828.90 | 0.82% | 1,085 |
| Jun 23, 2026 | 834.75 | 837.90 | 819.65 | 822.15 | 822.15 | -1.32% | 1,683 |
| Jun 22, 2026 | 835.00 | 840.00 | 825.00 | 833.15 | 833.15 | -0.79% | 1,581 |
| Jun 19, 2026 | 838.00 | 845.95 | 833.75 | 839.75 | 839.75 | -0.59% | 821 |
| Jun 18, 2026 | 830.05 | 849.50 | 830.00 | 844.70 | 844.70 | 1.37% | 2,086 |
| Jun 17, 2026 | 835.00 | 837.85 | 830.00 | 833.25 | 833.25 | -0.38% | 507 |
| Jun 16, 2026 | 840.00 | 845.00 | 830.05 | 836.40 | 836.40 | -1.20% | 1,719 |
| Jun 15, 2026 | 857.00 | 857.00 | 830.00 | 846.55 | 846.55 | 0.49% | 856 |
| Jun 12, 2026 | 818.40 | 847.60 | 804.20 | 842.40 | 842.40 | 3.81% | 1,744 |
| Jun 11, 2026 | 819.85 | 819.85 | 802.20 | 811.45 | 811.45 | 0.91% | 595 |
| Jun 10, 2026 | 824.30 | 824.40 | 801.25 | 804.15 | 804.15 | -2.11% | 1,770 |
| Jun 9, 2026 | 809.80 | 824.50 | 809.80 | 821.45 | 821.45 | 1.66% | 1,091 |
| Jun 8, 2026 | 835.00 | 839.25 | 801.00 | 808.00 | 808.00 | -3.65% | 5,412 |
| Jun 5, 2026 | 849.60 | 849.75 | 830.00 | 838.65 | 838.65 | -0.77% | 3,329 |
| Jun 4, 2026 | 849.85 | 857.80 | 833.25 | 845.15 | 845.15 | 0.56% | 3,872 |
| Jun 3, 2026 | 857.90 | 857.90 | 831.25 | 840.45 | 840.45 | -0.99% | 2,252 |
| Jun 2, 2026 | 838.00 | 875.00 | 821.00 | 848.85 | 848.85 | 1.32% | 10,550 |
| Jun 1, 2026 | 845.00 | 863.80 | 815.90 | 837.80 | 837.80 | 4.13% | 9,913 |
| May 29, 2026 | 840.00 | 851.70 | 785.00 | 804.60 | 804.60 | -1.31% | 2,137 |
| May 27, 2026 | 783.20 | 848.00 | 783.20 | 815.25 | 815.25 | 1.87% | 2,494 |
| May 26, 2026 | 824.95 | 824.95 | 800.00 | 800.25 | 800.25 | -1.79% | 2,883 |
| May 25, 2026 | 813.95 | 847.80 | 805.55 | 814.85 | 814.85 | 3.47% | 2,067 |
| 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 |