Rajapalayam Mills Limited (BOM:532503)
India
· Delayed Price · Currency is INR 816.60
+44.80 (5.80%)
At close: Apr 28, 2026
Rajapalayam Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 774.10 | 820.95 | 774.10 | 820.45 | 820.45 | 0.47% | 2,326 |
| Apr 28, 2026 | 774.00 | 824.00 | 774.00 | 816.60 | 816.60 | 5.80% | 3,879 |
| Apr 27, 2026 | 780.05 | 784.95 | 762.00 | 771.80 | 771.80 | -1.35% | 1,405 |
| Apr 24, 2026 | 809.00 | 809.00 | 780.00 | 782.40 | 782.40 | -0.84% | 861 |
| Apr 23, 2026 | 806.70 | 824.60 | 782.00 | 789.00 | 789.00 | -0.87% | 99 |
| Apr 22, 2026 | 800.00 | 800.00 | 792.00 | 795.95 | 795.95 | 0.66% | 235 |
| Apr 21, 2026 | 800.00 | 819.95 | 788.00 | 790.75 | 790.75 | -0.97% | 201 |
| Apr 20, 2026 | 805.45 | 856.05 | 782.50 | 798.50 | 798.50 | -0.75% | 6,247 |
| Apr 17, 2026 | 787.90 | 810.00 | 787.90 | 804.50 | 804.50 | 2.09% | 1,172 |
| Apr 16, 2026 | 789.95 | 790.00 | 778.20 | 788.00 | 788.00 | -0.93% | 576 |
| Apr 15, 2026 | 765.00 | 801.00 | 765.00 | 795.40 | 795.40 | 4.04% | 2,747 |
| Apr 13, 2026 | 762.00 | 770.00 | 752.00 | 764.55 | 764.55 | -1.33% | 696 |
| Apr 10, 2026 | 764.95 | 777.00 | 764.95 | 774.85 | 774.85 | 0.68% | 577 |
| Apr 9, 2026 | 760.50 | 798.00 | 750.00 | 769.60 | 769.60 | 1.81% | 1,962 |
| Apr 8, 2026 | 763.00 | 772.40 | 750.50 | 755.95 | 755.95 | 0.50% | 655 |
| Apr 7, 2026 | 750.00 | 758.90 | 750.00 | 752.20 | 752.20 | 0.29% | 95 |
| Apr 6, 2026 | 739.50 | 751.00 | 738.70 | 750.00 | 750.00 | 1.51% | 639 |
| Apr 2, 2026 | 735.00 | 739.00 | 722.10 | 738.85 | 738.85 | 0.08% | 1,681 |
| Apr 1, 2026 | 749.95 | 750.40 | 725.00 | 738.25 | 738.25 | 3.89% | 524 |
| Mar 30, 2026 | 724.00 | 749.00 | 668.00 | 710.60 | 710.60 | -3.49% | 6,882 |
| Mar 27, 2026 | 745.55 | 759.90 | 732.25 | 736.30 | 736.30 | -2.31% | 2,331 |
| Mar 25, 2026 | 742.30 | 780.05 | 736.50 | 753.70 | 753.70 | 2.92% | 4,430 |
| Mar 24, 2026 | 730.05 | 744.95 | 714.95 | 732.35 | 732.35 | 0.81% | 3,789 |
| Mar 23, 2026 | 750.00 | 750.00 | 722.35 | 726.50 | 726.50 | -2.25% | 1,843 |
| Mar 20, 2026 | 745.15 | 756.00 | 736.00 | 743.20 | 743.20 | -0.21% | 568 |
| Mar 19, 2026 | 747.50 | 759.00 | 730.00 | 744.80 | 744.80 | -0.75% | 768 |
| Mar 18, 2026 | 751.50 | 760.00 | 747.00 | 750.40 | 750.40 | -0.22% | 541 |
| Mar 17, 2026 | 799.00 | 799.00 | 750.00 | 752.05 | 752.05 | 1.63% | 530 |
| Mar 16, 2026 | 749.50 | 749.50 | 731.00 | 740.00 | 740.00 | -1.27% | 4,019 |
| Mar 13, 2026 | 753.50 | 776.95 | 740.00 | 749.50 | 749.50 | -1.83% | 4,355 |
| Mar 12, 2026 | 773.45 | 781.75 | 762.40 | 763.45 | 763.45 | -1.29% | 587 |
| Mar 11, 2026 | 789.95 | 789.95 | 761.05 | 773.45 | 773.45 | 2.41% | 2,412 |
| Mar 10, 2026 | 760.00 | 765.00 | 750.00 | 755.25 | 755.25 | -0.06% | 1,022 |
| 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 |