Rajapalayam Mills Limited (BOM:532503)
India
· Delayed Price · Currency is INR 755.70
-9.50 (-1.24%)
At close: Mar 9, 2026
Rajapalayam Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 752.00 | 764.00 | 752.00 | 755.70 | 755.70 | -1.24% | 383 |
| Mar 6, 2026 | 751.95 | 775.00 | 751.80 | 765.20 | 765.20 | 1.76% | 2,124 |
| Mar 5, 2026 | 799.95 | 799.95 | 732.60 | 751.95 | 751.95 | -3.69% | 3,648 |
| Mar 4, 2026 | 780.00 | 793.50 | 770.45 | 780.80 | 780.80 | -0.50% | 3,786 |
| Mar 2, 2026 | 781.00 | 807.70 | 761.00 | 784.75 | 784.75 | -2.94% | 2,283 |
| Feb 27, 2026 | 839.90 | 839.90 | 791.20 | 808.50 | 808.50 | 0.89% | 472 |
| Feb 26, 2026 | 817.95 | 817.95 | 801.00 | 801.35 | 801.35 | -1.31% | 248 |
| Feb 25, 2026 | 812.00 | 817.80 | 802.05 | 812.00 | 812.00 | 1.11% | 182 |
| Feb 24, 2026 | 807.00 | 819.00 | 793.50 | 803.10 | 803.10 | -0.89% | 1,907 |
| Feb 23, 2026 | 811.00 | 821.00 | 810.00 | 810.30 | 810.30 | 0.04% | 1,326 |
| Feb 20, 2026 | 810.05 | 811.25 | 807.20 | 809.95 | 809.95 | 0.32% | 1,463 |
| Feb 19, 2026 | 814.30 | 815.00 | 805.05 | 807.35 | 807.35 | -0.83% | 3,073 |
| Feb 18, 2026 | 820.05 | 824.00 | 814.00 | 814.10 | 814.10 | 0.01% | 869 |
| Feb 17, 2026 | 834.95 | 835.00 | 812.00 | 814.00 | 814.00 | -0.75% | 1,706 |
| Feb 16, 2026 | 830.00 | 840.00 | 815.20 | 820.15 | 820.15 | -1.20% | 1,396 |
| Feb 13, 2026 | 870.00 | 870.00 | 826.00 | 830.15 | 830.15 | -2.92% | 662 |
| Feb 12, 2026 | 879.00 | 883.00 | 840.15 | 855.10 | 855.10 | -2.87% | 7,139 |
| Feb 11, 2026 | 875.00 | 885.00 | 856.30 | 880.35 | 880.35 | 1.21% | 2,723 |
| Feb 10, 2026 | 875.00 | 880.00 | 855.00 | 869.85 | 869.85 | 0.17% | 2,077 |
| Feb 9, 2026 | 835.75 | 875.00 | 835.75 | 868.40 | 868.40 | 3.91% | 1,926 |
| Feb 6, 2026 | 839.60 | 839.60 | 821.60 | 835.75 | 835.75 | 0.56% | 1,338 |
| Feb 5, 2026 | 839.95 | 849.95 | 831.00 | 831.10 | 831.10 | -0.66% | 2,893 |
| Feb 4, 2026 | 811.00 | 870.15 | 811.00 | 836.65 | 836.65 | 1.89% | 8,217 |
| Feb 3, 2026 | 879.00 | 879.00 | 820.00 | 821.15 | 821.15 | 1.72% | 2,995 |
| Feb 2, 2026 | 824.70 | 824.70 | 800.05 | 807.30 | 807.30 | 0.44% | 1,235 |
| Feb 1, 2026 | 820.00 | 829.95 | 800.00 | 803.80 | 803.80 | -1.98% | 4,227 |
| Jan 30, 2026 | 795.05 | 822.00 | 795.05 | 820.00 | 820.00 | 2.65% | 1,211 |
| Jan 29, 2026 | 835.00 | 835.00 | 795.00 | 798.80 | 798.80 | -3.69% | 2,084 |
| Jan 28, 2026 | 831.60 | 845.00 | 811.00 | 829.40 | 829.40 | 1.17% | 1,292 |
| Jan 27, 2026 | 800.00 | 839.00 | 772.60 | 819.80 | 819.80 | 3.19% | 6,243 |
| Jan 23, 2026 | 800.20 | 810.00 | 791.00 | 794.45 | 794.45 | -2.38% | 5,029 |
| Jan 22, 2026 | 800.10 | 817.00 | 800.10 | 813.80 | 813.80 | 1.27% | 685 |
| Jan 21, 2026 | 801.00 | 810.00 | 768.50 | 803.60 | 803.60 | 0.39% | 3,741 |
| Jan 20, 2026 | 810.90 | 824.00 | 800.00 | 800.50 | 800.50 | -1.28% | 3,270 |
| Jan 19, 2026 | 818.95 | 818.95 | 805.00 | 810.90 | 810.90 | 0.37% | 2,092 |
| Jan 16, 2026 | 802.35 | 825.00 | 802.35 | 807.90 | 807.90 | -0.63% | 979 |
| Jan 14, 2026 | 834.75 | 834.75 | 811.10 | 813.05 | 813.05 | -0.28% | 1,511 |
| Jan 13, 2026 | 829.00 | 829.00 | 815.00 | 815.30 | 815.30 | -0.02% | 1,343 |
| Jan 12, 2026 | 820.50 | 827.70 | 812.00 | 815.50 | 815.50 | -1.06% | 1,776 |
| Jan 9, 2026 | 822.30 | 839.90 | 822.30 | 824.20 | 824.20 | -0.28% | 2,167 |
| Jan 8, 2026 | 821.25 | 836.70 | 821.25 | 826.50 | 826.50 | -0.97% | 2,510 |
| Jan 7, 2026 | 829.80 | 835.15 | 829.80 | 834.60 | 834.60 | 1.56% | 487 |
| Jan 6, 2026 | 816.05 | 833.65 | 816.00 | 821.80 | 821.80 | -1.83% | 434 |
| Jan 5, 2026 | 810.00 | 839.00 | 810.00 | 837.15 | 837.15 | 3.50% | 2,945 |
| Jan 2, 2026 | 840.00 | 840.00 | 795.00 | 808.85 | 808.85 | -1.50% | 5,587 |
| Jan 1, 2026 | 819.00 | 831.70 | 816.25 | 821.20 | 821.20 | 0.36% | 245 |
| Dec 31, 2025 | 828.95 | 829.00 | 815.00 | 818.25 | 818.25 | -1.30% | 1,911 |
| Dec 30, 2025 | 831.10 | 831.10 | 816.05 | 829.00 | 829.00 | -0.19% | 324 |
| Dec 29, 2025 | 816.00 | 845.00 | 811.00 | 830.55 | 830.55 | 1.61% | 3,953 |
| Dec 26, 2025 | 810.00 | 832.15 | 810.00 | 817.40 | 817.40 | 0.46% | 2,502 |
| Dec 24, 2025 | 826.95 | 827.00 | 802.00 | 813.65 | 813.65 | -0.77% | 1,554 |
| Dec 23, 2025 | 821.50 | 830.00 | 803.05 | 820.00 | 820.00 | -0.61% | 798 |
| Dec 22, 2025 | 829.00 | 829.00 | 820.10 | 825.00 | 825.00 | 1.60% | 379 |
| Dec 19, 2025 | 817.40 | 827.70 | 810.00 | 812.00 | 812.00 | -0.66% | 157 |
| Dec 18, 2025 | 813.05 | 823.95 | 812.30 | 817.40 | 817.40 | 0.31% | 969 |
| Dec 17, 2025 | 825.00 | 825.00 | 811.20 | 814.85 | 814.85 | -1.23% | 1,096 |
| Dec 16, 2025 | 836.95 | 836.95 | 802.05 | 825.00 | 825.00 | - | 953 |
| Dec 15, 2025 | 822.00 | 830.00 | 821.00 | 825.00 | 825.00 | 0.02% | 1,683 |
| Dec 12, 2025 | 825.00 | 830.00 | 819.10 | 824.80 | 824.80 | 0.71% | 1,778 |
| Dec 11, 2025 | 811.00 | 825.15 | 811.00 | 819.00 | 819.00 | 0.49% | 745 |
| Dec 10, 2025 | 810.00 | 833.90 | 810.00 | 815.00 | 815.00 | 0.21% | 1,458 |
| Dec 9, 2025 | 815.00 | 824.80 | 812.00 | 813.30 | 813.30 | 1.08% | 614 |
| Dec 8, 2025 | 813.65 | 815.50 | 801.00 | 804.60 | 804.60 | -1.60% | 2,815 |
| Dec 5, 2025 | 825.00 | 825.00 | 816.00 | 817.70 | 817.70 | -0.88% | 118 |
| Dec 4, 2025 | 836.95 | 836.95 | 820.00 | 825.00 | 825.00 | -0.35% | 178 |
| Dec 3, 2025 | 825.00 | 850.00 | 825.00 | 827.90 | 827.90 | 0.93% | 1,911 |
| Dec 2, 2025 | 822.00 | 831.00 | 820.30 | 820.30 | 820.30 | -1.53% | 520 |
| Dec 1, 2025 | 825.00 | 839.00 | 821.30 | 833.05 | 833.05 | 0.60% | 717 |
| Nov 28, 2025 | 841.05 | 841.05 | 811.00 | 828.05 | 828.05 | 0.88% | 867 |
| Nov 27, 2025 | 831.10 | 841.95 | 820.30 | 820.85 | 820.85 | 0.02% | 1,555 |
| Nov 26, 2025 | 838.00 | 843.40 | 818.15 | 820.70 | 820.70 | 0.33% | 680 |
| Nov 25, 2025 | 821.05 | 839.85 | 805.00 | 818.00 | 818.00 | -0.24% | 2,580 |
| Nov 24, 2025 | 854.75 | 854.75 | 816.00 | 820.00 | 820.00 | -0.83% | 1,160 |
| Nov 21, 2025 | 829.40 | 837.40 | 826.30 | 826.85 | 826.85 | -0.31% | 1,346 |
| Nov 20, 2025 | 846.00 | 853.90 | 826.00 | 829.40 | 829.40 | -0.93% | 1,783 |
| Nov 19, 2025 | 848.00 | 848.00 | 834.15 | 837.15 | 837.15 | -1.28% | 778 |
| Nov 18, 2025 | 850.00 | 868.00 | 845.00 | 848.00 | 848.00 | -0.47% | 839 |
| Nov 17, 2025 | 824.25 | 872.45 | 824.25 | 852.00 | 852.00 | 0.79% | 238 |
| Nov 14, 2025 | 853.05 | 862.00 | 832.30 | 845.35 | 845.35 | -0.61% | 2,518 |
| Nov 13, 2025 | 865.00 | 880.00 | 846.00 | 850.55 | 850.55 | -0.53% | 1,700 |
| Nov 12, 2025 | 878.00 | 880.00 | 850.40 | 855.05 | 855.05 | -2.17% | 1,158 |
| Nov 11, 2025 | 883.00 | 892.00 | 867.00 | 874.00 | 874.00 | -1.34% | 1,080 |
| Nov 10, 2025 | 846.05 | 899.00 | 836.50 | 885.85 | 885.85 | 4.70% | 7,838 |
| Nov 7, 2025 | 846.00 | 863.00 | 845.00 | 846.05 | 846.05 | 0.07% | 409 |
| Nov 6, 2025 | 871.80 | 871.80 | 845.00 | 845.45 | 845.45 | -1.53% | 1,032 |
| Nov 4, 2025 | 861.50 | 868.85 | 855.00 | 858.55 | 858.55 | -1.23% | 802 |
| Nov 3, 2025 | 862.20 | 875.00 | 858.70 | 869.20 | 869.20 | 0.81% | 2,695 |
| Oct 31, 2025 | 879.00 | 879.00 | 858.00 | 862.20 | 862.20 | -0.64% | 591 |
| Oct 30, 2025 | 863.95 | 883.00 | 863.95 | 867.75 | 867.75 | 0.78% | 245 |
| Oct 29, 2025 | 865.00 | 874.00 | 843.50 | 861.00 | 861.00 | -0.94% | 4,761 |
| Oct 28, 2025 | 884.40 | 884.40 | 860.00 | 869.20 | 869.20 | 0.32% | 877 |
| Oct 27, 2025 | 895.00 | 898.80 | 862.40 | 866.45 | 866.45 | -2.53% | 1,287 |
| Oct 24, 2025 | 902.00 | 906.95 | 870.10 | 888.95 | 888.95 | 0.43% | 2,279 |
| Oct 23, 2025 | 915.00 | 915.00 | 882.30 | 885.15 | 885.15 | 0.33% | 727 |
| Oct 21, 2025 | 905.00 | 905.00 | 880.00 | 882.25 | 882.25 | 0.70% | 189 |
| Oct 20, 2025 | 884.20 | 884.20 | 865.10 | 876.15 | 876.15 | -0.44% | 342 |
| Oct 17, 2025 | 881.00 | 890.05 | 872.00 | 880.00 | 880.00 | 2.12% | 2,913 |
| Oct 16, 2025 | 873.90 | 881.90 | 857.70 | 861.75 | 861.75 | -0.90% | 2,928 |
| Oct 15, 2025 | 881.50 | 884.90 | 861.50 | 869.60 | 869.60 | 0.01% | 1,658 |
| Oct 14, 2025 | 891.05 | 903.95 | 865.10 | 869.55 | 869.55 | -3.31% | 2,165 |