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
2022-12-30 705.00 727.60 694.00 721.95 0.0M
2022-12-29 699.03 714.41 696.07 711.05 0.0M
2022-12-28 737.87 737.87 698.53 699.37 0.0M
2022-12-27 738.41 738.41 719.73 723.23 0.0M
2022-12-26 698.14 729.49 698.14 718.30 0.0M
2022-12-23 708.00 712.93 691.98 696.41 0.0M
2022-12-22 729.54 729.54 701.00 714.95 0.0M
2022-12-21 728.60 734.47 714.80 721.36 0.0M
2022-12-20 737.38 739.40 714.80 717.22 0.0M
2022-12-19 739.45 749.31 714.80 723.72 0.0M
2022-12-16 739.45 739.45 724.66 730.87 0.0M
2022-12-15 751.67 751.67 710.86 718.20 0.0M
2022-12-14 728.60 735.51 725.65 731.22 0.0M
2022-12-13 737.38 764.10 725.65 729.00 0.0M
2022-12-12 716.58 734.42 714.80 727.67 0.0M
2022-12-09 737.38 738.46 709.87 716.08 0.0M
2022-12-08 709.87 729.59 709.87 728.11 0.0M
2022-12-07 727.62 731.56 690.15 707.46 0.0M
2022-12-06 729.59 738.46 709.87 725.50 0.0M
2022-12-05 739.45 749.26 721.21 728.50 0.0M
2022-12-02 739.45 740.43 737.48 739.30 0.0M
2022-12-01 739.45 749.31 737.67 739.45 0.0M
2022-11-30 748.72 749.31 735.85 739.89 0.0M
2022-11-29 739.45 747.29 733.24 739.89 0.0M
2022-11-28 734.67 747.43 731.56 738.96 0.0M
2022-11-25 739.35 747.98 734.52 739.45 0.0M
2022-11-24 749.26 749.26 729.59 731.96 0.0M
2022-11-23 739.45 742.36 721.21 739.45 0.0M
2022-11-22 739.45 739.45 729.59 731.12 0.0M
2022-11-21 729.59 749.31 729.59 732.00 0.0M
2022-11-18 749.31 749.31 734.52 738.36 0.0M
2022-11-17 753.15 753.15 729.59 739.20 0.0M
2022-11-16 754.24 759.12 739.45 741.47 0.0M
2022-11-15 760.15 764.10 742.60 749.80 0.0M
2022-11-14 768.83 768.83 757.29 759.61 0.0M
2022-11-11 778.89 788.75 742.16 772.13 0.0M
2022-11-10 784.75 792.49 769.03 777.95 0.0M
2022-11-09 788.75 798.60 781.84 784.75 0.0M
2022-11-07 781.65 790.67 781.65 788.75 0.0M
2022-11-04 806.89 806.89 778.89 797.22 0.0M
2022-11-03 789.73 793.67 785.29 789.58 0.0M
2022-11-02 811.62 812.41 788.75 797.52 0.0M
2022-11-01 813.34 813.34 796.93 798.41 0.0M
2022-10-31 798.80 823.25 788.75 807.63 0.0M
2022-10-28 804.52 814.63 794.86 798.95 0.0M
2022-10-27 808.46 808.46 793.67 808.41 0.0M
2022-10-25 812.80 827.74 792.49 812.21 0.0M
2022-10-24 790.82 808.46 790.82 803.34 0.0M
2022-10-21 809.84 811.32 768.04 778.79 0.0M
2022-10-20 793.67 827.49 793.67 805.26 0.0M
2022-10-19 827.10 827.10 799.39 804.91 0.0M
2022-10-18 818.32 818.32 806.49 809.40 0.0M
2022-10-17 807.08 826.21 807.08 808.46 0.0M
2022-10-14 828.03 828.18 819.46 825.52 0.0M
2022-10-13 844.25 844.25 793.67 817.49 0.0M
2022-10-12 827.89 828.18 813.39 821.13 0.0M
2022-10-11 839.32 839.32 823.25 827.89 0.0M
2022-10-10 803.53 823.65 803.53 813.89 0.0M
2022-10-07 847.90 850.86 702.33 812.70 0.0M
2022-10-06 833.70 857.76 823.25 843.66 0.0M
2022-10-04 838.04 846.92 829.17 834.20 0.0M
2022-10-03 848.89 849.87 828.23 833.65 0.0M
2022-09-30 803.53 846.92 803.53 837.80 0.0M
2022-09-29 859.73 859.73 837.11 840.01 0.0M
2022-09-28 842.97 850.66 828.18 830.65 0.0M
2022-09-27 841.00 841.00 838.04 838.93 0.0M
2022-09-26 856.87 877.43 821.58 838.58 0.0M
2022-09-23 868.61 885.27 865.65 867.96 0.0M
2022-09-22 871.56 877.48 861.70 872.65 0.0M
2022-09-21 868.66 879.16 868.66 871.56 0.0M
2022-09-20 872.65 886.16 867.62 868.21 0.0M
2022-09-19 858.75 884.08 858.75 870.82 0.0M
2022-09-16 885.17 891.18 867.67 878.71 0.0M
2022-09-15 893.25 917.90 882.41 884.68 0.0M
2022-09-14 858.84 916.92 858.84 889.46 0.0M
2022-09-13 858.75 877.48 858.75 862.54 0.0M
2022-09-12 875.41 875.41 844.20 863.82 0.0M
2022-09-09 870.58 870.58 838.04 856.38 0.0M
2022-09-08 858.75 871.46 849.48 863.04 0.0M
2022-09-07 872.75 872.75 846.92 867.27 0.0M
2022-09-06 886.16 886.35 861.70 865.80 0.0M
2022-09-05 856.08 884.48 836.37 877.48 0.0M
2022-09-02 852.73 858.75 830.15 850.56 0.0M
2022-09-01 834.10 851.84 829.17 846.92 0.0M
2022-08-30 828.18 848.89 828.18 835.13 0.0M
2022-08-29 833.11 842.92 821.82 828.13 0.0M
2022-08-26 841.25 882.21 834.10 841.44 0.0M
2022-08-25 877.38 877.48 838.14 862.74 0.0M
2022-08-24 887.29 889.56 857.76 862.25 0.0M
2022-08-23 826.80 911.99 826.80 885.12 0.0M
2022-08-22 847.90 847.90 831.63 835.87 0.0M
2022-08-19 847.90 852.83 839.03 847.95 0.0M
2022-08-18 831.63 847.90 828.28 844.11 0.0M
2022-08-17 842.97 846.92 836.07 836.86 0.0M
2022-08-16 857.76 866.44 834.59 838.78 0.0M
2022-08-12 857.56 867.62 844.94 862.74 0.0M
2022-08-11 872.25 872.25 840.01 843.56 0.0M
2022-08-10 852.93 872.45 848.99 856.18 0.0M
2022-08-08 851.06 887.34 851.06 863.48 0.0M
2022-08-05 894.14 894.14 860.72 869.89 0.0M
2022-08-04 897.20 911.94 859.58 876.54 0.0M
2022-08-03 886.35 956.35 885.86 896.56 0.0M
2022-08-02 872.55 885.86 834.20 875.56 0.0M
2022-08-01 874.52 886.35 821.82 865.89 0.0M
2022-07-29 790.87 874.03 790.87 845.14 0.0M
2022-07-28 798.70 808.46 751.77 800.63 0.0M
2022-07-27 789.73 813.39 788.79 793.38 0.0M
2022-07-26 790.72 806.39 787.76 800.08 0.0M
2022-07-25 789.83 803.53 778.98 793.38 0.0M
2022-07-22 800.08 823.15 783.82 790.47 0.0M
2022-07-21 798.56 801.56 788.75 800.43 0.0M
2022-07-20 806.49 813.34 784.31 789.53 0.0M
2022-07-19 784.80 797.62 783.82 792.34 0.0M
2022-07-18 780.46 793.67 780.46 792.44 0.0M
2022-07-15 764.74 787.76 764.74 782.44 0.0M
2022-07-14 788.75 788.75 776.91 780.46 0.0M
2022-07-13 793.67 793.67 776.96 778.74 0.0M
2022-07-12 805.51 805.51 777.06 779.13 0.0M
2022-07-11 781.84 797.52 775.53 791.36 0.0M
2022-07-08 772.97 782.73 760.15 782.73 0.0M
2022-07-07 762.08 762.08 745.17 755.77 0.0M
2022-07-06 745.36 757.10 709.97 743.44 0.0M
2022-07-05 759.17 759.17 744.58 746.35 0.0M
2022-07-04 761.53 764.00 737.58 742.16 0.0M
2022-07-01 729.59 747.34 709.87 735.70 0.0M
2022-06-30 733.63 739.45 719.83 730.92 0.0M
2022-06-29 714.80 759.17 714.80 736.59 0.0M
2022-06-28 700.21 714.80 693.26 714.55 0.0M
2022-06-27 734.91 734.91 714.80 721.65 0.0M
2022-06-24 695.08 713.72 695.08 713.08 0.0M
2022-06-23 727.62 727.62 690.15 694.49 0.0M
2022-06-22 742.41 742.41 708.88 718.25 0.0M
2022-06-21 709.87 739.40 709.87 727.81 0.0M
2022-06-20 760.15 760.15 693.01 707.65 0.0M
2022-06-17 756.11 773.91 719.83 755.91 0.0M
2022-06-16 783.82 797.52 740.43 756.11 0.0M
2022-06-15 787.76 789.83 780.86 787.22 0.0M
2022-06-14 776.91 807.48 775.98 779.97 0.0M
2022-06-13 840.00 840.00 783.00 793.70 0.0M
2022-06-10 801.00 820.00 801.00 816.55 0.0M
2022-06-09 801.05 819.70 775.55 816.80 0.0M
2022-06-08 808.50 834.00 803.70 811.55 0.0M
2022-06-07 801.05 808.45 792.80 795.55 0.0M
2022-06-06 803.58 805.01 778.89 787.81 0.0M
2022-06-03 796.68 823.20 796.68 814.72 0.0M
2022-06-02 803.53 820.30 799.69 810.09 0.0M
2022-06-01 810.15 830.00 810.15 822.20 0.0M
2022-05-31 807.30 835.00 801.00 812.40 0.0M
2022-05-30 814.45 814.45 801.55 807.30 0.0M
2022-05-27 818.00 818.00 800.00 802.60 0.0M
2022-05-26 810.00 819.85 766.00 815.75 0.0M
2022-05-25 829.25 867.90 765.00 793.90 0.0M
2022-05-24 803.53 826.21 800.58 817.58 0.0M
2022-05-23 829.00 838.00 814.00 834.20 0.0M
2022-05-20 812.36 812.36 798.70 806.74 0.0M
2022-05-19 818.32 833.11 788.75 794.81 0.0M
2022-05-18 842.85 864.80 836.00 852.40 0.0M
2022-05-17 809.45 833.11 799.59 830.99 0.0M
2022-05-16 791.70 813.39 788.75 799.34 0.0M
2022-05-13 825.00 825.00 801.00 803.05 0.0M
2022-05-12 808.00 840.00 799.25 802.15 0.0M
2022-05-11 870.00 871.00 800.00 833.15 0.0M
2022-05-10 944.00 944.00 860.10 867.90 0.0M
2022-05-09 900.00 901.05 870.00 880.55 0.0M
2022-05-06 907.06 907.06 890.35 894.73 0.0M
2022-05-05 953.90 953.90 902.00 927.85 0.0M
2022-05-04 916.97 931.71 908.04 912.28 0.0M
2022-05-02 937.00 945.00 925.00 930.30 0.0M
2022-04-29 948.40 958.00 901.15 937.95 0.0M
2022-04-28 933.45 960.00 927.05 947.80 0.0M
2022-04-27 926.82 933.58 908.54 923.67 0.0M
2022-04-26 941.00 952.45 939.00 940.30 0.0M
2022-04-25 917.90 940.58 917.90 927.76 0.0M
2022-04-22 940.00 949.90 937.00 941.25 0.0M
2022-04-21 950.00 965.00 931.00 944.25 0.0M
2022-04-20 950.00 964.00 925.00 940.05 0.0M
2022-04-19 970.00 970.00 940.30 949.05 0.0M
2022-04-18 970.00 979.85 939.95 953.80 0.0M
2022-04-13 977.90 982.00 963.00 973.05 0.0M
2022-04-12 999.80 999.80 945.50 967.60 0.0M
2022-04-11 968.30 994.95 955.05 985.60 0.0M
2022-04-08 935.65 971.14 928.94 954.68 0.0M
2022-04-07 965.00 974.90 940.00 947.70 0.0M
2022-04-06 964.54 974.10 949.01 952.31 0.0M
2022-04-05 970.00 997.00 964.90 969.05 0.0M
2022-04-04 920.86 1,005.65 904.10 961.33 0.0M
2022-04-01 900.55 908.44 887.34 903.75 0.0M
2022-03-31 922.30 922.30 892.80 901.30 0.0M
2022-03-30 900.10 926.00 900.10 906.20 0.0M
2022-03-29 887.00 919.70 883.00 898.90 0.0M
2022-03-28 895.00 911.80 878.00 885.40 0.0M
2022-03-25 920.40 920.40 890.00 893.75 0.0M
2022-03-24 912.90 912.90 878.00 908.95 0.0M
2022-03-23 907.06 909.13 860.72 873.39 0.0M
2022-03-22 887.34 908.04 887.34 890.20 0.0M
2022-03-21 932.00 932.00 901.00 907.35 0.0M
2022-03-17 918.00 931.00 901.10 925.90 0.0M
2022-03-16 921.00 948.80 906.20 916.20 0.0M
2022-03-15 895.10 920.00 891.85 901.50 0.0M
2022-03-14 900.00 928.00 881.00 912.05 0.0M
2022-03-11 916.00 934.70 879.80 895.75 0.0M
2022-03-10 938.80 950.00 922.00 928.75 0.0M
2022-03-09 910.00 940.00 890.00 927.60 0.0M
2022-03-08 898.80 898.80 870.00 875.10 0.0M
2022-03-07 875.00 900.00 860.00 874.40 0.0M
2022-03-04 921.00 923.90 880.00 891.35 0.0M
2022-03-03 928.90 942.90 916.00 921.35 0.0M
2022-03-02 909.00 918.60 895.05 910.75 0.0M
2022-02-28 905.00 928.40 871.80 918.60 0.0M
2022-02-25 920.00 924.45 880.00 900.55 0.0M
2022-02-24 944.00 944.00 840.00 853.10 0.0M
2022-02-23 953.05 995.00 950.00 956.45 0.0M
2022-02-22 949.90 974.80 925.55 940.90 0.0M
2022-02-21 980.60 980.60 949.00 952.25 0.0M
2022-02-18 985.05 1,000.00 950.00 980.60 0.0M
2022-02-17 1,023.50 1,023.50 978.85 990.25 0.0M
2022-02-16 1,030.00 1,035.00 981.10 996.45 0.0M
2022-02-15 990.00 1,045.00 985.00 1,019.80 0.0M
2022-02-14 1,005.00 1,039.00 983.00 990.65 0.0M
2022-02-11 1,050.05 1,060.00 1,010.00 1,030.15 0.0M
2022-02-10 1,060.00 1,073.90 1,045.05 1,050.05 0.0M
2022-02-09 1,000.00 1,080.00 1,000.00 1,074.65 0.0M
2022-02-08 1,070.00 1,085.00 1,022.20 1,045.00 0.0M
2022-02-07 1,070.00 1,082.00 1,055.25 1,060.10 0.0M
2022-02-04 1,080.00 1,100.00 1,062.10 1,075.30 0.0M
2022-02-03 1,101.10 1,101.10 1,050.20 1,077.15 0.0M
2022-02-02 1,098.00 1,100.00 1,055.15 1,076.90 0.0M
2022-02-01 1,074.00 1,120.00 1,001.25 1,057.90 0.0M
2022-01-31 1,065.95 1,094.90 1,030.00 1,073.65 0.0M
2022-01-28 1,109.70 1,149.95 931.00 1,059.20 0.0M
2022-01-27 1,215.90 1,248.00 1,076.00 1,132.35 0.0M
2022-01-25 1,095.20 1,234.50 1,095.20 1,216.50 0.0M
2022-01-24 1,229.00 1,229.00 1,094.00 1,105.85 0.0M
2022-01-21 1,265.00 1,282.80 1,192.20 1,210.25 0.0M
2022-01-20 1,240.00 1,256.00 1,212.20 1,243.80 0.0M
2022-01-19 1,293.10 1,293.10 1,250.00 1,259.00 0.0M
2022-01-18 1,377.00 1,377.50 1,251.00 1,270.20 0.0M
2022-01-17 1,355.05 1,398.00 1,320.00 1,358.85 0.0M
2022-01-14 1,237.95 1,310.00 1,220.00 1,290.95 0.0M
2022-01-13 1,244.00 1,270.00 1,210.00 1,219.10 0.0M
2022-01-12 1,215.30 1,250.00 1,181.40 1,210.80 0.0M
2022-01-11 1,160.00 1,265.00 1,132.10 1,212.20 0.0M
2022-01-10 1,025.00 1,220.90 1,025.00 1,130.40 0.1M
2022-01-07 1,042.55 1,042.55 1,007.05 1,017.45 0.0M
2022-01-06 1,017.60 1,029.90 1,002.00 1,012.15 0.0M
2022-01-05 1,044.90 1,045.00 1,000.00 1,015.00 0.0M
2022-01-04 1,045.00 1,045.00 1,011.15 1,028.60 0.0M
2022-01-03 1,000.00 1,039.60 999.90 1,029.75 0.0M