Rajapalayam Mills Limited (532503.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 01:30AM IST
Time period:
12 Oct 2023 - 12 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 939.95 | 940.00 | 893.60 | 908.80 | 908.80 | 6,855 |
| 10 Oct 2024 | 944.00 | 944.00 | 927.05 | 930.60 | 930.60 | 4,708 |
| 09 Oct 2024 | 972.90 | 972.90 | 920.00 | 929.20 | 929.20 | 526 |
| 08 Oct 2024 | 884.00 | 950.00 | 871.00 | 947.10 | 947.10 | 3,623 |
| 07 Oct 2024 | 916.05 | 947.00 | 865.30 | 884.10 | 884.10 | 3,474 |
| 04 Oct 2024 | 940.00 | 955.00 | 915.30 | 921.55 | 921.55 | 2,822 |
| 03 Oct 2024 | 964.00 | 982.35 | 926.00 | 936.85 | 936.85 | 3,436 |
| 01 Oct 2024 | 960.40 | 965.00 | 950.00 | 963.40 | 963.40 | 3,009 |
| 30 Sept 2024 | 977.90 | 997.00 | 955.50 | 960.15 | 960.15 | 4,048 |
| 27 Sept 2024 | 986.00 | 986.00 | 960.00 | 968.75 | 968.75 | 2,185 |
| 26 Sept 2024 | 975.00 | 980.00 | 960.00 | 962.65 | 962.65 | 1,491 |
| 25 Sept 2024 | 975.00 | 990.00 | 966.40 | 980.80 | 980.80 | 2,049 |
| 24 Sept 2024 | 981.00 | 996.95 | 967.05 | 984.05 | 984.05 | 2,313 |
| 23 Sept 2024 | 965.10 | 1,012.90 | 951.10 | 973.45 | 973.45 | 1,888 |
| 20 Sept 2024 | 991.00 | 991.00 | 965.00 | 973.30 | 973.30 | 4,481 |
| 19 Sept 2024 | 1,072.80 | 1,072.80 | 975.55 | 981.05 | 981.05 | 1,863 |
| 18 Sept 2024 | 1,021.95 | 1,021.95 | 977.00 | 988.25 | 988.25 | 2,503 |
| 17 Sept 2024 | 978.55 | 1,004.00 | 978.55 | 996.00 | 996.00 | 5,492 |
| 16 Sept 2024 | 993.00 | 1,004.90 | 973.20 | 984.15 | 984.15 | 4,017 |
| 13 Sept 2024 | 990.00 | 998.95 | 965.00 | 989.30 | 989.30 | 3,482 |
| 12 Sept 2024 | 979.00 | 999.50 | 975.00 | 980.25 | 980.25 | 2,261 |
| 11 Sept 2024 | 997.90 | 997.90 | 965.00 | 970.50 | 970.50 | 4,714 |
| 10 Sept 2024 | 1,029.00 | 1,029.00 | 989.50 | 997.90 | 997.90 | 2,698 |
| 09 Sept 2024 | 1,018.00 | 1,018.00 | 980.20 | 998.75 | 998.75 | 1,522 |
| 06 Sept 2024 | 1,005.00 | 1,018.00 | 992.00 | 1,016.80 | 1,016.80 | 2,716 |
| 05 Sept 2024 | 1,009.00 | 1,025.45 | 1,001.25 | 1,005.00 | 1,005.00 | 1,190 |
| 04 Sept 2024 | 1,010.00 | 1,012.00 | 991.70 | 999.45 | 999.45 | 3,901 |
| 03 Sept 2024 | 1,021.00 | 1,040.00 | 1,003.25 | 1,016.00 | 1,016.00 | 5,553 |
| 02 Sept 2024 | 1,038.00 | 1,038.00 | 1,008.00 | 1,020.50 | 1,020.50 | 2,733 |
| 30 Aug 2024 | 1,063.70 | 1,064.90 | 1,030.00 | 1,030.85 | 1,030.85 | 2,037 |
| 29 Aug 2024 | 1,082.00 | 1,082.00 | 1,032.00 | 1,044.90 | 1,044.90 | 6,533 |
| 28 Aug 2024 | 1,025.00 | 1,107.90 | 1,010.60 | 1,069.70 | 1,069.70 | 9,411 |
| 27 Aug 2024 | 1,058.80 | 1,058.80 | 1,025.50 | 1,033.25 | 1,033.25 | 2,252 |
| 26 Aug 2024 | 1,050.00 | 1,050.00 | 1,018.15 | 1,037.60 | 1,037.60 | 3,896 |
| 23 Aug 2024 | 1,021.90 | 1,047.90 | 1,011.45 | 1,034.40 | 1,034.40 | 6,455 |
| 22 Aug 2024 | 1,025.00 | 1,048.00 | 1,000.00 | 1,007.50 | 1,007.50 | 5,961 |
| 21 Aug 2024 | 1,003.00 | 1,043.80 | 982.00 | 1,017.15 | 1,017.15 | 6,863 |
| 21 Aug 2024 | 0.6 Dividend | |||||
| 20 Aug 2024 | 1,006.00 | 1,010.00 | 980.00 | 986.85 | 986.25 | 4,533 |
| 19 Aug 2024 | 995.75 | 1,010.00 | 991.25 | 996.95 | 996.34 | 3,898 |
| 16 Aug 2024 | 1,006.00 | 1,009.70 | 985.00 | 995.75 | 995.14 | 1,367 |
| 14 Aug 2024 | 977.00 | 980.00 | 970.00 | 978.85 | 978.25 | 1,607 |
| 13 Aug 2024 | 1,005.00 | 1,027.80 | 970.00 | 976.05 | 975.46 | 5,913 |
| 12 Aug 2024 | 995.50 | 1,030.00 | 995.00 | 1,000.70 | 1,000.09 | 1,799 |
| 09 Aug 2024 | 1,016.80 | 1,016.80 | 965.00 | 993.85 | 993.25 | 3,501 |
| 08 Aug 2024 | 1,016.80 | 1,030.00 | 1,000.55 | 1,016.80 | 1,016.18 | 1,875 |
| 07 Aug 2024 | 997.00 | 1,025.00 | 993.00 | 1,008.40 | 1,007.79 | 6,759 |
| 06 Aug 2024 | 977.15 | 1,048.00 | 960.00 | 974.55 | 973.96 | 12,064 |
| 05 Aug 2024 | 1,034.55 | 1,034.55 | 971.10 | 987.20 | 986.60 | 4,894 |
| 02 Aug 2024 | 1,045.00 | 1,071.00 | 1,020.00 | 1,034.55 | 1,033.92 | 6,219 |
| 01 Aug 2024 | 1,157.30 | 1,171.00 | 1,052.35 | 1,066.30 | 1,065.65 | 15,750 |
| 31 July 2024 | 1,169.00 | 1,194.90 | 1,140.00 | 1,157.30 | 1,156.60 | 14,585 |
| 30 July 2024 | 1,125.00 | 1,180.00 | 1,124.00 | 1,162.10 | 1,161.39 | 13,598 |
| 29 July 2024 | 1,086.95 | 1,125.00 | 1,065.00 | 1,120.90 | 1,120.22 | 14,303 |
| 26 July 2024 | 1,045.05 | 1,078.95 | 1,045.05 | 1,064.45 | 1,063.80 | 3,592 |
| 25 July 2024 | 1,077.95 | 1,077.95 | 1,031.60 | 1,064.30 | 1,063.65 | 4,812 |
| 24 July 2024 | 1,010.00 | 1,088.00 | 1,010.00 | 1,073.15 | 1,072.50 | 4,348 |
| 23 July 2024 | 1,031.55 | 1,048.00 | 979.95 | 1,030.75 | 1,030.12 | 3,121 |
| 22 July 2024 | 1,035.00 | 1,075.00 | 1,016.00 | 1,031.55 | 1,030.92 | 3,665 |
| 19 July 2024 | 1,053.00 | 1,054.95 | 1,005.15 | 1,016.80 | 1,016.18 | 1,948 |
| 18 July 2024 | 1,052.00 | 1,060.00 | 991.25 | 1,030.20 | 1,029.57 | 2,815 |
| 16 July 2024 | 1,045.00 | 1,082.00 | 1,030.00 | 1,059.10 | 1,058.46 | 4,597 |
| 15 July 2024 | 1,069.70 | 1,069.70 | 1,025.15 | 1,041.15 | 1,040.52 | 4,396 |
| 12 July 2024 | 1,045.00 | 1,050.00 | 1,020.00 | 1,030.85 | 1,030.22 | 2,137 |
| 11 July 2024 | 1,024.00 | 1,050.00 | 1,023.05 | 1,042.15 | 1,041.52 | 2,320 |
| 10 July 2024 | 1,039.95 | 1,039.95 | 1,016.50 | 1,023.05 | 1,022.43 | 1,543 |
| 09 July 2024 | 1,063.95 | 1,064.00 | 1,001.60 | 1,021.70 | 1,021.08 | 4,951 |
| 08 July 2024 | 1,067.40 | 1,095.00 | 1,012.60 | 1,036.55 | 1,035.92 | 4,901 |
| 05 July 2024 | 1,101.00 | 1,101.00 | 1,035.20 | 1,062.90 | 1,062.25 | 7,669 |
| 04 July 2024 | 1,094.35 | 1,119.00 | 1,075.00 | 1,091.95 | 1,091.29 | 4,960 |
| 03 July 2024 | 1,111.00 | 1,125.00 | 1,083.05 | 1,087.00 | 1,086.34 | 7,541 |
| 02 July 2024 | 1,131.00 | 1,131.00 | 1,092.65 | 1,101.30 | 1,100.63 | 8,041 |
| 01 July 2024 | 1,107.00 | 1,130.00 | 1,075.10 | 1,108.75 | 1,108.08 | 14,843 |
| 28 June 2024 | 1,139.00 | 1,139.00 | 1,048.20 | 1,104.85 | 1,104.18 | 9,633 |
| 27 June 2024 | 1,177.00 | 1,178.95 | 1,100.00 | 1,115.10 | 1,114.42 | 23,695 |
| 26 June 2024 | 1,015.00 | 1,188.00 | 988.00 | 1,114.50 | 1,113.82 | 47,918 |
| 25 June 2024 | 999.90 | 1,023.90 | 955.50 | 1,001.70 | 1,001.09 | 12,191 |
| 24 June 2024 | 934.00 | 995.00 | 910.00 | 959.55 | 958.97 | 17,376 |
| 21 June 2024 | 922.00 | 945.00 | 903.00 | 912.00 | 911.45 | 2,639 |
| 20 June 2024 | 920.00 | 930.45 | 905.00 | 918.50 | 917.94 | 1,349 |
| 19 June 2024 | 911.00 | 928.75 | 887.25 | 903.70 | 903.15 | 2,356 |
| 18 June 2024 | 931.50 | 935.00 | 906.00 | 908.70 | 908.15 | 3,348 |
| 14 June 2024 | 914.50 | 926.45 | 909.00 | 915.85 | 915.29 | 4,422 |
| 13 June 2024 | 909.00 | 931.95 | 909.00 | 924.60 | 924.04 | 4,918 |
| 12 June 2024 | 939.40 | 939.40 | 912.00 | 928.55 | 927.99 | 3,368 |
| 11 June 2024 | 930.00 | 930.00 | 903.50 | 918.05 | 917.49 | 2,060 |
| 10 June 2024 | 910.00 | 930.00 | 890.00 | 924.50 | 923.94 | 957 |
| 07 June 2024 | 889.95 | 925.00 | 889.95 | 919.45 | 918.89 | 4,584 |
| 06 June 2024 | 891.90 | 908.95 | 880.10 | 883.70 | 883.16 | 3,663 |
| 05 June 2024 | 870.05 | 889.55 | 844.00 | 852.35 | 851.83 | 4,824 |
| 04 June 2024 | 903.00 | 909.00 | 859.00 | 879.05 | 878.52 | 2,893 |
| 03 June 2024 | 962.00 | 965.00 | 900.00 | 923.70 | 923.14 | 4,461 |
| 31 May 2024 | 949.00 | 949.00 | 910.00 | 914.35 | 913.79 | 1,550 |
| 30 May 2024 | 940.00 | 940.05 | 918.50 | 921.75 | 921.19 | 2,142 |
| 29 May 2024 | 978.25 | 980.95 | 927.00 | 943.85 | 943.28 | 3,083 |
| 28 May 2024 | 961.90 | 1,020.00 | 953.50 | 977.40 | 976.81 | 8,357 |
| 27 May 2024 | 970.00 | 990.00 | 950.00 | 961.85 | 961.27 | 2,653 |
| 24 May 2024 | 965.00 | 972.45 | 945.05 | 954.40 | 953.82 | 2,830 |
| 23 May 2024 | 941.00 | 985.00 | 935.00 | 968.65 | 968.06 | 3,584 |
| 22 May 2024 | 939.00 | 972.85 | 931.10 | 964.85 | 964.26 | 2,202 |
| *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.