Rajapalayam Mills Limited (532503.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 1,013.00 | 1,013.00 | 970.00 | 975.90 | 975.90 | 2,020 |
| 29 Apr 2024 | 1,013.00 | 1,013.00 | 963.70 | 976.20 | 976.20 | 6,062 |
| 26 Apr 2024 | 989.35 | 1,020.00 | 981.50 | 991.25 | 991.25 | 10,995 |
| 25 Apr 2024 | 966.30 | 997.30 | 966.30 | 989.35 | 989.35 | 9,957 |
| 24 Apr 2024 | 957.25 | 1,000.00 | 950.00 | 980.90 | 980.90 | 10,456 |
| 23 Apr 2024 | 976.00 | 994.00 | 955.05 | 957.25 | 957.25 | 7,108 |
| 22 Apr 2024 | 968.95 | 1,005.00 | 930.20 | 982.65 | 982.65 | 15,079 |
| 19 Apr 2024 | 950.00 | 950.00 | 915.80 | 924.70 | 924.70 | 1,428 |
| 18 Apr 2024 | 970.00 | 981.00 | 937.00 | 945.10 | 945.10 | 3,837 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 935.30 | 951.55 | 920.15 | 945.10 | 945.10 | 2,188 |
| 15 Apr 2024 | 955.00 | 958.00 | 918.00 | 927.35 | 927.35 | 3,617 |
| 12 Apr 2024 | 975.00 | 992.30 | 950.20 | 954.15 | 954.15 | 3,853 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 989.90 | 1,010.00 | 929.90 | 975.00 | 975.00 | 6,155 |
| 09 Apr 2024 | 973.35 | 987.00 | 960.00 | 964.95 | 964.95 | 3,165 |
| 08 Apr 2024 | 993.50 | 993.60 | 968.40 | 973.35 | 973.35 | 4,854 |
| 05 Apr 2024 | 974.90 | 985.00 | 953.00 | 968.40 | 968.40 | 4,582 |
| 04 Apr 2024 | 985.00 | 993.80 | 953.25 | 966.00 | 966.00 | 3,102 |
| 03 Apr 2024 | 969.50 | 992.00 | 930.00 | 976.20 | 976.20 | 5,059 |
| 02 Apr 2024 | 950.05 | 999.00 | 945.00 | 951.95 | 951.95 | 4,281 |
| 01 Apr 2024 | 941.40 | 999.70 | 941.30 | 974.95 | 974.95 | 10,642 |
| 28 Mar 2024 | 840.10 | 924.50 | 820.00 | 907.55 | 907.55 | 6,913 |
| 27 Mar 2024 | 849.60 | 863.00 | 840.00 | 841.35 | 841.35 | 4,746 |
| 26 Mar 2024 | 850.00 | 868.00 | 844.10 | 849.60 | 849.60 | 3,457 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 868.00 | 868.35 | 850.05 | 850.60 | 850.60 | 1,672 |
| 21 Mar 2024 | 852.55 | 875.95 | 842.10 | 864.40 | 864.40 | 3,187 |
| 20 Mar 2024 | 846.50 | 855.05 | 842.05 | 852.55 | 852.55 | 3,394 |
| 19 Mar 2024 | 865.00 | 868.90 | 850.05 | 852.35 | 852.35 | 3,790 |
| 18 Mar 2024 | 841.00 | 875.00 | 841.00 | 864.25 | 864.25 | 2,071 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 810.70 | 878.30 | 810.70 | 864.95 | 864.95 | 8,976 |
| 13 Mar 2024 | 864.95 | 864.95 | 801.20 | 810.70 | 810.70 | 9,828 |
| 12 Mar 2024 | 899.90 | 899.90 | 860.00 | 864.95 | 864.95 | 6,125 |
| 11 Mar 2024 | 879.00 | 904.00 | 865.00 | 890.50 | 890.50 | 7,340 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 853.10 | 887.50 | 853.10 | 880.20 | 880.20 | 4,004 |
| 06 Mar 2024 | 873.95 | 875.00 | 842.00 | 849.45 | 849.45 | 3,573 |
| 05 Mar 2024 | 870.00 | 894.00 | 825.00 | 856.80 | 856.80 | 7,770 |
| 04 Mar 2024 | 920.00 | 920.00 | 810.90 | 882.20 | 882.20 | 15,417 |
| 01 Mar 2024 | 909.40 | 918.70 | 880.00 | 893.15 | 893.15 | 7,574 |
| 29 Feb 2024 | 918.00 | 918.00 | 875.00 | 896.35 | 896.35 | 8,998 |
| 28 Feb 2024 | 959.80 | 979.50 | 885.10 | 892.50 | 892.50 | 34,294 |
| 27 Feb 2024 | 1,029.30 | 1,029.30 | 921.00 | 937.00 | 937.00 | 7,897 |
| 26 Feb 2024 | 1,021.00 | 1,050.05 | 990.00 | 996.10 | 996.10 | 9,538 |
| 23 Feb 2024 | 1,018.20 | 1,040.60 | 1,015.00 | 1,019.50 | 1,019.50 | 2,331 |
| 22 Feb 2024 | 1,020.00 | 1,044.90 | 1,000.00 | 1,024.50 | 1,024.50 | 6,314 |
| 21 Feb 2024 | 1,060.00 | 1,065.00 | 1,007.00 | 1,010.85 | 1,010.85 | 8,794 |
| 20 Feb 2024 | 1,000.00 | 1,088.90 | 976.00 | 1,053.15 | 1,053.15 | 16,775 |
| 16 Feb 2024 | 944.90 | 1,007.00 | 920.10 | 961.20 | 961.20 | 13,725 |
| 15 Feb 2024 | 887.00 | 926.00 | 880.05 | 900.65 | 900.65 | 8,493 |
| 14 Feb 2024 | 855.00 | 900.00 | 850.00 | 873.20 | 873.20 | 8,587 |
| 13 Feb 2024 | 898.80 | 908.00 | 851.20 | 886.20 | 886.20 | 7,454 |
| 12 Feb 2024 | 1,026.90 | 1,030.00 | 849.00 | 872.60 | 872.60 | 13,310 |
| 09 Feb 2024 | 1,052.00 | 1,099.95 | 990.00 | 1,000.60 | 1,000.60 | 8,844 |
| 08 Feb 2024 | 1,090.00 | 1,093.00 | 1,050.00 | 1,081.85 | 1,081.85 | 7,810 |
| 07 Feb 2024 | 1,100.00 | 1,120.00 | 1,055.35 | 1,072.60 | 1,072.60 | 5,107 |
| 06 Feb 2024 | 1,079.60 | 1,120.00 | 1,070.00 | 1,080.15 | 1,080.15 | 7,136 |
| 05 Feb 2024 | 1,090.00 | 1,139.90 | 1,075.00 | 1,088.60 | 1,088.60 | 17,358 |
| 02 Feb 2024 | 1,154.00 | 1,154.00 | 1,060.00 | 1,089.00 | 1,089.00 | 18,877 |
| 01 Feb 2024 | 1,025.00 | 1,098.60 | 1,024.40 | 1,052.55 | 1,052.55 | 28,903 |
| 31 Jan 2024 | 918.40 | 1,015.00 | 915.65 | 995.05 | 995.05 | 24,678 |
| 30 Jan 2024 | 919.80 | 938.00 | 915.60 | 917.50 | 917.50 | 7,671 |
| 29 Jan 2024 | 850.00 | 924.05 | 850.00 | 919.65 | 919.65 | 17,699 |
| 26 Jan 2024 | 868.90 | 868.90 | 868.90 | 868.90 | 868.90 | - |
| 25 Jan 2024 | 879.35 | 879.35 | 865.00 | 868.90 | 868.90 | 3,181 |
| 24 Jan 2024 | 851.15 | 884.55 | 851.15 | 859.95 | 859.95 | 2,592 |
| 23 Jan 2024 | 890.80 | 894.85 | 850.00 | 867.95 | 867.95 | 4,397 |
| 22 Jan 2024 | 875.80 | 875.80 | 875.80 | 875.80 | 875.80 | - |
| 19 Jan 2024 | 871.00 | 889.80 | 871.00 | 875.80 | 875.80 | 1,013 |
| 18 Jan 2024 | 885.50 | 885.50 | 862.00 | 868.90 | 868.90 | 2,846 |
| 17 Jan 2024 | 880.50 | 900.00 | 880.00 | 885.40 | 885.40 | 1,759 |
| 16 Jan 2024 | 880.00 | 899.00 | 880.00 | 892.65 | 892.65 | 842 |
| 12 Jan 2024 | 915.40 | 920.00 | 902.00 | 903.20 | 903.20 | 6,010 |
| 11 Jan 2024 | 870.00 | 925.00 | 870.00 | 907.75 | 907.75 | 16,442 |
| 10 Jan 2024 | 861.00 | 875.00 | 861.00 | 871.50 | 871.50 | 2,633 |
| 09 Jan 2024 | 840.00 | 875.00 | 840.00 | 851.20 | 851.20 | 2,798 |
| 08 Jan 2024 | 880.00 | 888.00 | 870.00 | 870.55 | 870.55 | 1,481 |
| 05 Jan 2024 | 889.95 | 894.35 | 870.50 | 879.85 | 879.85 | 2,963 |
| 04 Jan 2024 | 885.00 | 899.00 | 863.00 | 886.35 | 886.35 | 3,256 |
| 03 Jan 2024 | 877.00 | 880.00 | 862.00 | 877.85 | 877.85 | 3,066 |
| 02 Jan 2024 | 894.30 | 894.30 | 865.10 | 876.15 | 876.15 | 4,490 |
| 29 Dec 2023 | 891.00 | 900.00 | 880.00 | 885.10 | 885.10 | 4,229 |
| 28 Dec 2023 | 910.00 | 914.25 | 890.00 | 898.70 | 898.70 | 806 |
| 27 Dec 2023 | 900.00 | 915.95 | 900.00 | 907.70 | 907.70 | 1,697 |
| 26 Dec 2023 | 888.30 | 938.00 | 887.00 | 890.30 | 890.30 | 3,659 |
| 22 Dec 2023 | 884.30 | 884.40 | 865.00 | 871.85 | 871.85 | 2,450 |
| 21 Dec 2023 | 867.90 | 888.00 | 850.00 | 875.85 | 875.85 | 2,773 |
| 20 Dec 2023 | 890.00 | 890.00 | 860.00 | 867.40 | 867.40 | 2,981 |
| 19 Dec 2023 | 875.00 | 889.90 | 875.00 | 880.85 | 880.85 | 2,268 |
| 18 Dec 2023 | 923.00 | 923.00 | 837.10 | 871.60 | 871.60 | 2,561 |
| 15 Dec 2023 | 909.90 | 918.80 | 899.90 | 909.00 | 909.00 | 3,875 |
| 14 Dec 2023 | 899.90 | 928.00 | 890.10 | 899.05 | 899.05 | 3,819 |
| 13 Dec 2023 | 868.20 | 915.00 | 868.20 | 890.55 | 890.55 | 2,524 |
| 12 Dec 2023 | 905.00 | 905.00 | 876.50 | 885.75 | 885.75 | 2,181 |
| 11 Dec 2023 | 867.05 | 900.00 | 867.00 | 894.60 | 894.60 | 3,663 |
| 08 Dec 2023 | 895.00 | 900.00 | 875.00 | 877.00 | 877.00 | 1,952 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.