Rajapalayam Mills

RJPM
🏛️ india →
912.95
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 994.00 1,034.85 966.30 1,008.80 0.0M
2021-12-30 1,039.00 1,039.00 996.00 996.50 0.0M
2021-12-29 1,017.00 1,035.05 1,000.05 1,011.00 0.0M
2021-12-28 926.50 1,017.00 926.50 992.45 0.0M
2021-12-27 950.00 955.00 935.00 952.60 0.0M
2021-12-24 945.00 953.50 935.00 948.75 0.0M
2021-12-23 945.00 947.00 928.00 940.90 0.0M
2021-12-22 944.90 944.90 922.05 934.35 0.0M
2021-12-21 946.30 946.30 920.00 921.70 0.0M
2021-12-20 932.80 946.85 900.00 911.25 0.0M
2021-12-17 993.90 993.90 940.00 944.90 0.0M
2021-12-16 994.45 1,020.00 972.05 980.50 0.0M
2021-12-15 962.65 999.00 962.50 985.50 0.0M
2021-12-14 973.15 999.00 951.00 986.05 0.0M
2021-12-13 965.00 992.40 957.20 961.65 0.0M
2021-12-10 951.15 979.95 940.10 956.05 0.0M
2021-12-09 938.90 948.95 930.00 939.75 0.1M
2021-12-08 931.95 945.00 920.00 930.50 0.0M
2021-12-07 932.00 939.95 912.00 920.25 0.0M
2021-12-06 945.80 977.75 883.00 924.10 0.0M
2021-12-03 954.00 964.65 945.00 954.30 0.0M
2021-12-02 945.00 953.90 930.00 946.60 0.0M
2021-12-01 943.00 949.95 910.10 941.55 0.0M
2021-11-30 949.00 964.95 940.00 942.20 0.0M
2021-11-29 986.00 986.00 940.00 948.10 0.0M
2021-11-26 1,001.00 1,012.25 970.00 973.60 0.0M
2021-11-25 991.00 1,040.00 986.80 1,017.95 0.0M
2021-11-24 1,007.80 1,008.00 989.95 990.85 0.0M
2021-11-23 970.00 1,009.70 970.00 994.55 0.0M
2021-11-22 990.00 1,010.10 970.00 987.10 0.0M
2021-11-18 1,040.00 1,048.90 983.00 992.30 0.0M
2021-11-17 1,078.30 1,078.30 1,020.00 1,029.15 0.0M
2021-11-16 1,070.00 1,082.00 1,051.20 1,069.05 0.0M
2021-11-15 1,060.00 1,135.00 1,045.00 1,058.90 0.0M
2021-11-12 1,084.00 1,115.35 1,081.75 1,089.70 0.0M
2021-11-11 1,136.00 1,143.30 1,085.00 1,088.80 0.0M
2021-11-10 1,130.00 1,140.00 1,110.00 1,134.95 0.0M
2021-11-09 1,138.70 1,138.70 1,111.00 1,114.00 0.0M
2021-11-08 1,119.00 1,143.00 1,102.10 1,116.20 0.0M
2021-11-04 1,097.00 1,100.70 1,051.00 1,093.90 0.0M
2021-11-03 1,071.00 1,093.00 1,060.00 1,077.10 0.0M
2021-11-02 1,083.95 1,100.00 1,045.00 1,083.70 0.0M
2021-11-01 1,120.00 1,148.00 1,051.10 1,059.30 0.0M
2021-10-29 997.00 1,025.00 971.55 1,018.70 0.0M
2021-10-28 1,075.00 1,075.00 984.00 1,010.55 0.0M
2021-10-27 962.95 1,050.00 962.95 1,021.95 0.0M
2021-10-26 960.00 970.00 944.00 960.75 0.0M
2021-10-25 959.10 1,019.40 950.00 953.75 0.0M
2021-10-22 956.00 1,000.00 951.00 956.95 0.0M
2021-10-21 1,018.45 1,018.45 980.00 986.80 0.0M
2021-10-20 1,008.95 1,009.80 983.05 996.55 0.0M
2021-10-19 1,050.40 1,060.40 991.00 1,006.65 0.0M
2021-10-18 1,042.10 1,053.90 1,035.00 1,041.00 0.0M
2021-10-14 1,044.95 1,045.00 1,030.00 1,031.70 0.0M
2021-10-13 1,043.00 1,055.70 1,015.00 1,034.25 0.0M
2021-10-12 1,041.95 1,060.00 1,040.00 1,043.10 0.0M
2021-10-11 1,039.00 1,065.00 1,023.50 1,032.95 0.0M
2021-10-08 1,029.95 1,044.80 1,010.00 1,017.30 0.0M
2021-10-07 1,027.90 1,030.00 995.00 1,029.40 0.0M
2021-10-06 994.55 1,020.00 986.20 1,015.65 0.0M
2021-10-05 990.00 1,014.85 985.00 1,004.05 0.0M
2021-10-04 1,000.00 1,015.00 998.50 1,002.65 0.0M
2021-10-01 980.00 1,005.00 980.00 1,000.00 0.0M
2021-09-30 999.00 1,020.00 947.00 995.85 0.0M
2021-09-29 1,004.70 1,025.00 990.40 1,000.10 0.0M
2021-09-28 1,010.00 1,045.00 1,000.00 1,004.70 0.0M
2021-09-27 985.80 1,019.00 983.20 1,003.10 0.0M
2021-09-24 1,016.65 1,025.50 1,000.10 1,010.60 0.0M
2021-09-23 1,007.80 1,030.00 999.00 1,016.65 0.0M
2021-09-22 964.00 1,010.00 964.00 1,001.40 0.0M
2021-09-21 971.80 989.90 942.15 960.35 0.0M
2021-09-20 1,008.95 1,008.95 955.65 960.40 0.0M
2021-09-17 1,067.80 1,067.80 976.25 994.40 0.0M
2021-09-16 1,029.30 1,037.85 1,005.95 1,030.10 0.0M
2021-09-15 1,053.80 1,053.80 1,010.00 1,017.90 0.0M
2021-09-14 1,064.85 1,064.85 1,035.00 1,042.70 0.0M
2021-09-13 1,059.05 1,075.00 1,036.00 1,051.90 0.0M
2021-09-09 1,030.20 1,082.00 1,030.20 1,063.25 0.0M
2021-09-08 1,046.30 1,048.90 1,031.00 1,045.65 0.0M
2021-09-07 1,052.85 1,055.00 1,018.60 1,033.45 0.0M
2021-09-06 1,002.00 1,053.65 1,002.00 1,037.60 0.0M
2021-09-03 999.90 1,009.30 990.00 998.15 0.0M
2021-09-02 981.10 999.85 940.00 994.70 0.0M
2021-09-01 1,007.95 1,007.95 954.00 987.05 0.0M
2021-08-31 994.75 999.45 986.05 986.05 0.0M
2021-08-30 1,024.90 1,024.90 985.00 988.35 0.0M
2021-08-27 974.20 1,000.40 971.00 983.50 0.0M
2021-08-26 993.00 993.00 974.10 975.00 0.0M
2021-08-25 1,000.00 1,000.05 970.00 984.95 0.0M
2021-08-24 945.00 1,015.00 909.00 977.75 0.0M
2021-08-23 992.00 1,000.00 900.00 934.45 0.0M
2021-08-20 1,020.00 1,034.00 978.00 990.05 0.0M
2021-08-18 1,097.80 1,098.10 1,015.00 1,038.60 0.0M
2021-08-17 1,101.00 1,105.00 1,048.00 1,073.00 0.0M
2021-08-16 1,151.00 1,179.95 1,080.00 1,095.25 0.0M
2021-08-13 1,095.00 1,117.40 1,076.10 1,097.05 0.0M
2021-08-12 1,129.00 1,129.00 1,075.00 1,083.55 0.0M
2021-08-11 1,073.80 1,148.95 1,007.00 1,093.55 0.0M
2021-08-10 1,140.00 1,148.00 1,040.05 1,112.50 0.0M
2021-08-09 1,197.00 1,199.00 1,130.00 1,137.80 0.0M
2021-08-06 1,135.95 1,189.85 1,135.95 1,178.05 0.0M
2021-08-05 1,130.05 1,147.00 1,111.00 1,132.05 0.0M
2021-08-04 1,240.00 1,240.00 1,145.05 1,161.95 0.0M
2021-08-03 1,210.00 1,249.95 1,210.00 1,220.75 0.0M
2021-08-02 1,250.00 1,264.95 1,200.00 1,214.85 0.0M
2021-07-30 1,284.00 1,284.00 1,217.25 1,246.15 0.0M
2021-07-29 1,259.00 1,300.00 1,215.00 1,260.20 0.0M
2021-07-28 1,276.25 1,320.40 1,132.00 1,251.15 0.0M
2021-07-27 1,210.00 1,354.00 1,165.00 1,276.25 0.1M
2021-07-26 1,148.00 1,240.00 1,100.00 1,183.05 0.0M
2021-07-23 1,100.00 1,155.00 1,057.00 1,138.80 0.0M
2021-07-22 1,002.00 1,101.00 991.05 1,080.55 0.1M
2021-07-20 980.00 999.00 920.00 993.65 0.0M
2021-07-19 920.00 999.00 901.00 960.55 0.0M
2021-07-16 907.00 926.00 900.00 908.15 0.0M
2021-07-15 890.00 920.00 870.00 891.20 0.0M
2021-07-14 900.00 917.35 875.00 882.10 0.0M
2021-07-13 890.00 931.00 890.00 905.85 0.0M
2021-07-12 815.90 890.00 815.90 886.00 0.0M
2021-07-09 828.00 830.00 770.00 788.00 0.0M
2021-07-08 840.00 845.00 800.00 815.00 0.0M
2021-07-07 835.00 847.65 827.00 838.30 0.0M
2021-07-06 825.00 847.65 820.00 829.75 0.0M
2021-07-05 820.90 825.00 813.55 822.00 0.0M
2021-07-02 793.00 832.00 789.05 809.05 0.0M
2021-07-01 795.00 799.50 785.00 791.25 0.0M
2021-06-30 770.00 811.00 770.00 789.70 0.0M
2021-06-29 745.85 767.00 745.50 758.80 0.0M
2021-06-28 765.00 770.00 745.10 754.20 0.0M
2021-06-25 726.80 767.00 726.00 763.20 0.0M
2021-06-24 734.05 751.30 734.05 744.10 0.0M
2021-06-23 753.20 753.20 725.25 743.10 0.0M
2021-06-22 754.90 759.00 738.00 742.75 0.0M
2021-06-21 740.00 750.00 732.00 745.25 0.0M
2021-06-18 743.00 743.00 719.95 731.90 0.0M
2021-06-17 750.00 767.85 735.00 740.05 0.0M
2021-06-16 778.00 778.00 752.00 752.15 0.0M
2021-06-15 770.00 774.00 754.00 760.20 0.0M
2021-06-14 770.00 776.80 757.00 763.20 0.0M
2021-06-11 775.00 789.65 770.10 770.40 0.0M
2021-06-10 776.10 784.00 770.00 771.75 0.0M
2021-06-09 780.30 798.80 772.20 772.25 0.0M
2021-06-08 777.00 790.00 763.50 773.55 0.0M
2021-06-07 785.00 785.00 761.00 772.15 0.0M
2021-06-04 744.10 785.00 744.10 776.95 0.0M
2021-06-03 760.85 760.85 741.05 755.00 0.0M
2021-06-02 742.00 760.50 740.00 747.40 0.0M
2021-06-01 760.00 760.00 741.10 744.05 0.0M
2021-05-31 775.00 775.00 749.00 755.45 0.0M
2021-05-28 790.00 805.00 740.00 764.75 0.0M
2021-05-27 780.00 790.10 761.00 782.95 0.0M
2021-05-26 761.00 785.00 760.00 773.40 0.0M
2021-05-25 774.85 791.80 760.00 767.40 0.0M
2021-05-24 768.25 794.90 750.00 767.60 0.0M
2021-05-21 754.75 754.75 740.30 742.10 0.0M
2021-05-20 755.40 755.95 741.00 746.55 0.0M
2021-05-19 741.00 751.00 730.00 748.55 0.0M
2021-05-18 747.50 757.75 720.00 739.75 0.0M
2021-05-17 740.00 741.00 717.50 729.35 0.0M
2021-05-14 747.00 760.00 730.25 735.95 0.0M
2021-05-12 749.95 750.35 723.85 738.30 0.0M
2021-05-11 729.00 755.00 708.00 736.25 0.0M
2021-05-10 715.00 749.75 705.15 724.70 0.0M
2021-05-07 719.75 720.00 706.05 710.50 0.0M
2021-05-06 718.90 719.75 703.20 715.00 0.0M
2021-05-05 711.00 722.80 702.25 703.25 0.0M
2021-05-04 725.00 730.00 705.00 705.70 0.0M
2021-05-03 727.95 727.95 702.00 713.70 0.0M
2021-04-30 708.00 733.00 700.00 727.55 0.0M
2021-04-29 697.00 710.00 697.00 708.45 0.0M
2021-04-28 695.00 710.00 695.00 707.45 0.0M
2021-04-27 700.00 710.00 692.00 708.70 0.0M
2021-04-26 690.85 700.00 686.00 696.70 0.0M
2021-04-23 688.05 688.50 671.55 678.75 0.0M
2021-04-22 670.00 685.00 670.00 680.35 0.0M
2021-04-20 680.00 685.00 666.00 673.60 0.0M
2021-04-19 682.75 682.75 650.00 676.45 0.0M
2021-04-16 669.00 689.95 669.00 674.85 0.0M
2021-04-15 671.05 696.95 671.00 673.60 0.0M
2021-04-13 675.00 697.85 668.00 670.95 0.0M
2021-04-12 701.00 701.00 662.00 680.05 0.0M
2021-04-09 700.00 705.40 690.00 702.00 0.0M
2021-04-08 673.25 706.00 673.25 699.90 0.0M
2021-04-07 680.10 710.00 678.20 679.05 0.0M
2021-04-06 680.05 691.40 677.00 687.65 0.0M
2021-04-05 697.25 710.30 680.15 684.95 0.0M
2021-04-01 713.05 740.00 700.05 712.30 0.0M
2021-03-31 699.95 719.85 678.05 714.10 0.0M
2021-03-30 661.50 696.50 650.00 695.35 0.0M
2021-03-26 689.95 689.95 670.65 680.40 0.0M
2021-03-25 685.55 689.00 670.15 673.05 0.0M
2021-03-24 680.60 696.90 666.00 681.10 0.0M
2021-03-23 692.85 704.75 689.60 696.45 0.0M
2021-03-22 700.00 709.65 689.00 699.80 0.0M
2021-03-19 695.00 709.00 694.00 705.35 0.0M
2021-03-18 714.05 725.00 696.00 702.20 0.0M
2021-03-17 720.00 780.00 707.00 721.55 0.0M
2021-03-16 690.20 717.50 689.80 702.75 0.0M
2021-03-15 727.30 727.30 690.05 710.90 0.0M
2021-03-12 735.05 760.00 730.25 730.60 0.0M
2021-03-10 745.00 745.00 728.10 736.05 0.0M
2021-03-09 749.90 749.90 737.00 741.70 0.0M
2021-03-08 728.00 743.95 727.65 741.25 0.0M
2021-03-05 749.00 760.00 739.60 744.15 0.0M
2021-03-04 788.40 788.40 725.05 739.65 0.0M
2021-03-03 755.90 790.43 748.22 763.57 0.0M
2021-03-02 743.43 759.16 738.63 754.22 0.0M
2021-03-01 754.70 754.70 718.49 741.03 0.0M
2021-02-26 723.95 734.22 711.39 724.58 0.0M
2021-02-25 719.45 723.48 714.65 720.60 0.0M
2021-02-24 716.33 723.67 705.06 709.85 0.0M
2021-02-23 709.85 726.16 705.11 716.33 0.0M
2021-02-22 724.24 729.33 705.06 711.05 0.0M
2021-02-19 705.06 728.89 705.06 722.52 0.0M
2021-02-18 713.12 723.19 705.25 721.22 0.0M
2021-02-17 709.66 743.43 700.84 712.54 0.0M
2021-02-16 700.40 706.69 699.35 701.36 0.0M
2021-02-15 709.85 709.90 691.96 696.90 0.0M
2021-02-12 722.28 722.28 700.26 702.90 0.0M
2021-02-11 729.04 729.04 700.26 711.44 0.0M
2021-02-10 695.56 713.69 690.67 707.94 0.0M
2021-02-09 728.99 728.99 706.11 710.09 0.0M
2021-02-08 736.71 736.71 701.46 720.84 0.0M
2021-02-05 709.85 740.55 692.59 717.05 0.0M
2021-02-04 709.95 730.96 695.03 701.75 0.0M
2021-02-03 705.54 743.43 705.54 715.03 0.0M
2021-02-02 699.06 724.24 625.77 719.01 0.0M
2021-02-01 702.61 709.81 695.46 704.39 0.0M
2021-01-29 687.89 719.45 687.89 709.71 0.0M
2021-01-28 687.26 699.25 678.20 696.86 0.0M
2021-01-27 700.26 704.10 690.28 694.46 0.0M
2021-01-25 700.26 701.22 685.92 698.53 0.0M
2021-01-22 713.55 713.55 698.97 702.61 0.0M
2021-01-21 720.50 732.88 705.06 712.11 0.0M
2021-01-20 725.20 733.84 714.70 725.11 0.0M
2021-01-19 722.28 725.15 714.41 722.23 0.0M
2021-01-18 719.45 728.94 685.87 720.36 0.0M
2021-01-15 719.11 723.62 708.89 719.21 0.0M
2021-01-14 719.45 719.45 709.95 710.53 0.0M
2021-01-13 709.85 727.98 705.06 717.24 0.0M
2021-01-12 709.90 730.96 700.31 712.59 0.0M
2021-01-11 707.60 730.96 702.18 711.10 0.0M
2021-01-08 692.63 724.24 691.44 707.22 0.0M
2021-01-07 689.66 695.46 683.14 691.82 0.0M
2021-01-06 678.34 705.44 673.40 689.66 0.0M
2021-01-05 685.78 685.78 670.52 676.42 0.0M
2021-01-04 673.31 681.46 663.95 676.86 0.0M
2021-01-01 674.84 678.15 663.86 673.40 0.0M