Rajapalayam Mills Limited RAJPALAYAM
NSE · India · Process Industries
INR 744.90-4.25 (-0.57%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 749.15 | -1.14% | INR 760.20 | INR 775.00 | INR 741.20 | 7.14K |
| 2026-09-29 | INR 757.80 | -0.03% | INR 758.00 | INR 776.00 | INR 757.00 | 1.62K |
| 2026-09-28 | INR 758.05 | -0.49% | INR 760.00 | INR 779.20 | INR 757.00 | 732 |
| 2026-09-25 | INR 761.75 | -0.80% | INR 767.90 | INR 793.40 | INR 758.30 | 1.26K |
| 2026-09-24 | INR 767.90 | -2.85% | INR 760.00 | INR 777.95 | INR 758.00 | 508 |
| 2026-09-23 | INR 790.45 | +4.21% | INR 769.00 | INR 794.95 | INR 769.00 | 1.13K |
| 2026-09-22 | INR 758.50 | -1.31% | INR 772.35 | INR 778.50 | INR 757.00 | 367 |
| 2026-09-21 | INR 768.55 | -2.80% | INR 794.95 | INR 795.00 | INR 762.00 | 668 |
| 2026-09-18 | INR 790.65 | +2.52% | INR 787.70 | INR 798.85 | INR 765.20 | 350 |
| 2026-09-17 | INR 771.25 | +1.48% | INR 774.00 | INR 780.00 | INR 765.00 | 747 |
| 2026-09-16 | INR 760.00 | +0.13% | INR 760.00 | INR 770.00 | INR 755.00 | 2.95K |
| 2026-09-15 | INR 759.00 | -2.18% | INR 775.00 | INR 775.00 | INR 751.00 | 1.36K |
| 2026-09-11 | INR 775.95 | +3.31% | INR 765.95 | INR 778.40 | INR 754.00 | 374 |
| 2026-09-10 | INR 751.10 | -1.51% | INR 775.00 | INR 784.20 | INR 735.60 | 2.02K |
| 2026-09-09 | INR 762.65 | -2.85% | INR 785.05 | INR 785.05 | INR 760.00 | 4.23K |
| 2026-09-08 | INR 785.00 | +1.21% | INR 779.50 | INR 786.00 | INR 770.40 | 468 |
| 2026-09-07 | INR 775.65 | -2.47% | INR 800.00 | INR 804.95 | INR 762.60 | 2.83K |
| 2026-09-04 | INR 795.30 | -0.55% | INR 800.00 | INR 809.80 | INR 795.00 | 1.20K |
| 2026-09-03 | INR 799.70 | +0.71% | INR 805.00 | INR 810.00 | INR 795.00 | 2.45K |
| 2026-09-02 | INR 794.10 | -1.96% | INR 810.05 | INR 810.05 | INR 791.90 | 839 |
| 2026-09-01 | INR 810.00 | +0.42% | INR 800.00 | INR 819.75 | INR 800.00 | 990 |
| 2026-08-31 | INR 806.65 | -0.88% | INR 800.00 | INR 824.00 | INR 800.00 | 1.77K |
| 2026-08-28 | INR 813.85 | +0.48% | INR 827.00 | INR 827.00 | INR 805.10 | 311 |
| 2026-08-27 | INR 810.00 | -2.04% | INR 828.00 | INR 828.00 | INR 810.00 | 385 |
| 2026-08-26 | INR 826.90 | +1.26% | INR 811.00 | INR 830.00 | INR 808.00 | 1.16K |
| 2026-08-25 | INR 816.65 | +1.67% | INR 819.75 | INR 819.75 | INR 801.25 | 1.01K |
| 2026-08-24 | INR 803.25 | -1.57% | INR 810.00 | INR 824.00 | INR 801.00 | 1.54K |
| 2026-08-21 | INR 816.05 | +0.42% | INR 812.75 | INR 818.85 | INR 809.95 | 1.86K |
| 2026-08-20 | INR 812.65 | +0.02% | INR 810.10 | INR 833.70 | INR 810.00 | 891 |
| 2026-08-19 | INR 812.50 | -3.66% | INR 843.00 | INR 843.00 | INR 810.10 | 3.16K |
| 2026-08-18 | INR 843.40 | +1.88% | INR 836.00 | INR 849.55 | INR 836.00 | 447 |
| 2026-08-17 | INR 827.80 | -1.23% | INR 852.45 | INR 858.95 | INR 825.00 | 3.07K |
| 2026-08-14 | INR 838.15 | +0.68% | INR 840.00 | INR 855.00 | INR 831.00 | 1.70K |
| 2026-08-13 | INR 832.45 | -0.67% | INR 842.00 | INR 860.00 | INR 815.00 | 6.60K |
| 2026-08-12 | INR 838.10 | +1.95% | INR 822.00 | INR 839.90 | INR 822.00 | 1.24K |
| 2026-08-11 | INR 822.10 | -1.82% | INR 839.50 | INR 839.50 | INR 821.00 | 559 |
| 2026-08-10 | INR 837.35 | +2.25% | INR 817.50 | INR 844.90 | INR 817.50 | 2.46K |
| 2026-08-07 | INR 818.95 | -1.76% | INR 838.00 | INR 838.00 | INR 816.25 | 845 |
| 2026-08-06 | INR 833.60 | -0.01% | INR 840.00 | INR 842.00 | INR 826.00 | 845 |
| 2026-08-05 | INR 833.70 | +0.50% | INR 839.00 | INR 844.50 | INR 827.00 | 331 |
| 2026-08-04 | INR 829.55 | +1.31% | INR 830.00 | INR 847.95 | INR 815.10 | 1.21K |
| 2026-08-03 | INR 818.85 | -1.23% | INR 830.00 | INR 839.90 | INR 806.30 | 1.36K |
| 2026-07-31 | INR 829.05 | +1.86% | INR 806.20 | INR 832.75 | INR 805.00 | 493 |
| 2026-07-30 | INR 813.95 | -0.73% | INR 815.00 | INR 815.00 | INR 801.20 | 290 |
| 2026-07-29 | INR 819.90 | +1.15% | INR 825.00 | INR 825.00 | INR 810.00 | 524 |
| 2026-07-28 | INR 810.55 | -0.02% | INR 820.00 | INR 825.00 | INR 805.05 | 634 |
| 2026-07-27 | INR 810.75 | +0.37% | INR 802.05 | INR 820.00 | INR 802.05 | 982 |
| 2026-07-24 | INR 807.75 | -1.86% | INR 803.15 | INR 825.00 | INR 802.00 | 493 |
| 2026-07-23 | INR 823.10 | +0.29% | INR 808.10 | INR 829.00 | INR 803.05 | 1.41K |
| 2026-07-22 | INR 820.70 | +0.99% | INR 815.00 | INR 838.00 | INR 815.00 | 1.80K |
| 2026-07-21 | INR 812.65 | -1.50% | INR 825.00 | INR 830.00 | INR 811.00 | 648 |
| 2026-07-20 | INR 825.00 | -1.77% | INR 825.00 | INR 839.00 | INR 821.70 | 101 |
| 2026-07-17 | INR 839.90 | -0.24% | INR 828.35 | INR 845.90 | INR 828.35 | 592 |
| 2026-07-16 | INR 841.95 | +1.46% | INR 850.00 | INR 850.00 | INR 820.05 | 5.50K |
| 2026-07-15 | INR 829.80 | -0.02% | INR 834.05 | INR 860.00 | INR 827.00 | 1.87K |
| 2026-07-14 | INR 829.95 | +0.90% | INR 825.00 | INR 839.00 | INR 821.05 | 354 |
| 2026-07-13 | INR 822.55 | -0.72% | INR 828.55 | INR 832.00 | INR 812.75 | 975 |
| 2026-07-10 | INR 828.55 | +1.82% | INR 807.55 | INR 838.00 | INR 807.15 | 819 |
| 2026-07-09 | INR 813.75 | +2.18% | INR 819.70 | INR 829.95 | INR 800.20 | 1.16K |
| 2026-07-08 | INR 796.40 | -3.29% | INR 850.00 | INR 875.00 | INR 790.05 | 6.39K |
| 2026-07-07 | INR 823.50 | -0.13% | INR 840.00 | INR 840.00 | INR 815.05 | 792 |
| 2026-07-06 | INR 824.60 | +0.45% | INR 816.80 | INR 840.00 | INR 816.80 | 1.65K |
| 2026-07-03 | INR 820.90 | -1.86% | INR 844.85 | INR 848.85 | INR 820.00 | 1.39K |
| 2026-07-02 | INR 836.50 | +0.97% | INR 834.60 | INR 848.95 | INR 819.05 | 1.16K |
| 2026-07-01 | INR 828.45 | -1.73% | INR 842.65 | INR 842.65 | INR 818.40 | 868 |
| 2026-06-30 | INR 843.05 | +2.60% | INR 841.85 | INR 845.00 | INR 822.20 | 2.79K |
| 2026-06-29 | INR 821.70 | -1.47% | INR 826.15 | INR 841.45 | INR 820.00 | 1.11K |
| 2026-06-26 | INR 834.00 | 0.00% | INR 834.00 | INR 834.00 | INR 834.00 | 0 |
| 2026-06-25 | INR 834.00 | +0.62% | INR 834.85 | INR 875.00 | INR 830.00 | 14.24K |
| 2026-06-24 | INR 828.90 | +0.82% | INR 829.10 | INR 830.00 | INR 824.05 | 1.09K |
| 2026-06-23 | INR 822.15 | -1.32% | INR 834.75 | INR 837.90 | INR 819.65 | 1.68K |
| 2026-06-22 | INR 833.15 | -0.79% | INR 835.00 | INR 840.00 | INR 825.00 | 1.58K |
| 2026-06-19 | INR 839.75 | -0.59% | INR 838.00 | INR 845.95 | INR 833.75 | 821 |
| 2026-06-18 | INR 844.70 | +1.37% | INR 830.05 | INR 849.50 | INR 830.00 | 2.09K |
| 2026-06-17 | INR 833.25 | -0.38% | INR 835.00 | INR 837.85 | INR 830.00 | 507 |
| 2026-06-16 | INR 836.40 | -1.20% | INR 840.00 | INR 845.00 | INR 830.05 | 1.72K |
| 2026-06-15 | INR 846.55 | +0.49% | INR 857.00 | INR 857.00 | INR 830.00 | 856 |
| 2026-06-12 | INR 842.40 | +3.81% | INR 818.40 | INR 847.60 | INR 804.20 | 1.74K |
| 2026-06-11 | INR 811.45 | +0.91% | INR 819.85 | INR 819.85 | INR 802.20 | 595 |
| 2026-06-10 | INR 804.15 | -2.11% | INR 824.30 | INR 824.40 | INR 801.25 | 1.77K |
| 2026-06-09 | INR 821.45 | +1.66% | INR 809.80 | INR 824.50 | INR 809.80 | 1.09K |
| 2026-06-08 | INR 808.00 | -3.65% | INR 835.00 | INR 839.25 | INR 801.00 | 5.41K |
| 2026-06-05 | INR 838.65 | -0.77% | INR 849.60 | INR 849.75 | INR 830.00 | 3.33K |
| 2026-06-04 | INR 845.15 | +0.56% | INR 849.85 | INR 857.80 | INR 833.25 | 3.87K |
| 2026-06-03 | INR 840.45 | -0.99% | INR 857.90 | INR 857.90 | INR 831.25 | 2.25K |
| 2026-06-02 | INR 848.85 | +1.32% | INR 838.00 | INR 875.00 | INR 821.00 | 10.55K |
| 2026-06-01 | INR 837.80 | +4.13% | INR 845.00 | INR 863.80 | INR 815.90 | 9.91K |
| 2026-05-29 | INR 804.60 | -1.31% | INR 840.00 | INR 851.70 | INR 785.00 | 2.14K |
| 2026-05-28 | INR 815.25 | 0.00% | INR 815.25 | INR 815.25 | INR 815.25 | 0 |
| 2026-05-27 | INR 815.25 | +1.87% | INR 783.20 | INR 848.00 | INR 783.20 | 2.49K |