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
2023-12-29 891.00 900.00 880.00 885.10 0.0M
2023-12-28 910.00 914.25 890.00 898.70 0.0M
2023-12-27 900.00 915.95 900.00 907.70 0.0M
2023-12-26 888.30 938.00 887.00 890.30 0.0M
2023-12-22 884.30 884.40 865.00 871.85 0.0M
2023-12-21 867.90 888.00 850.00 875.85 0.0M
2023-12-20 890.00 890.00 860.00 867.40 0.0M
2023-12-19 875.00 889.90 875.00 880.85 0.0M
2023-12-18 923.00 923.00 837.10 871.60 0.0M
2023-12-15 909.90 918.80 899.90 909.00 0.0M
2023-12-14 899.90 928.00 890.10 899.05 0.0M
2023-12-13 868.20 915.00 868.20 890.55 0.0M
2023-12-12 905.00 905.00 876.50 885.75 0.0M
2023-12-11 867.05 900.00 867.00 894.60 0.0M
2023-12-08 895.00 900.00 875.00 877.00 0.0M
2023-12-07 895.95 909.70 890.10 892.00 0.0M
2023-12-06 905.00 909.00 887.00 895.30 0.0M
2023-12-05 896.00 920.00 889.40 902.35 0.0M
2023-12-04 861.55 899.95 861.55 889.45 0.0M
2023-12-01 860.20 893.95 860.00 879.70 0.0M
2023-11-30 860.00 873.95 851.00 857.95 0.0M
2023-11-29 853.00 859.90 846.00 850.25 0.0M
2023-11-28 862.00 873.95 850.00 852.35 0.0M
2023-11-24 872.50 873.00 849.05 853.55 0.0M
2023-11-23 853.00 870.00 840.00 857.65 0.0M
2023-11-22 852.00 863.90 840.00 850.20 0.0M
2023-11-21 862.55 865.00 849.15 850.25 0.0M
2023-11-20 837.00 880.00 837.00 857.80 0.0M
2023-11-17 848.00 853.00 830.00 845.30 0.0M
2023-11-16 845.00 853.90 845.00 848.10 0.0M
2023-11-15 845.00 855.90 845.00 845.70 0.0M
2023-11-13 839.00 860.00 826.00 848.90 0.0M
2023-11-12 826.00 844.00 820.00 830.00 0.0M
2023-11-10 828.00 845.00 820.05 828.70 0.0M
2023-11-09 842.50 842.50 835.30 840.90 0.0M
2023-11-08 840.00 844.85 830.05 841.95 0.0M
2023-11-07 835.80 847.90 820.10 838.80 0.0M
2023-11-06 865.00 870.00 830.00 836.70 0.0M
2023-11-03 874.90 875.00 855.00 855.80 0.0M
2023-11-02 859.45 860.00 847.00 855.35 0.0M
2023-11-01 849.00 863.90 849.00 859.75 0.0M
2023-10-31 879.90 879.90 850.55 855.10 0.0M
2023-10-30 865.00 880.00 865.00 866.40 0.0M
2023-10-27 840.10 874.00 840.10 869.55 0.0M
2023-10-26 845.00 847.00 830.00 845.00 0.0M
2023-10-25 825.15 874.95 825.15 853.00 0.0M
2023-10-23 856.00 861.00 840.00 853.25 0.0M
2023-10-20 838.15 881.00 838.15 860.05 0.0M
2023-10-19 840.00 851.00 835.05 838.15 0.0M
2023-10-18 864.00 866.00 825.00 840.65 0.0M
2023-10-17 850.00 870.00 848.00 852.80 0.0M
2023-10-16 850.00 850.00 825.00 842.45 0.0M
2023-10-13 839.70 859.95 825.00 848.30 0.0M
2023-10-12 834.95 838.90 825.00 832.10 0.0M
2023-10-11 800.00 848.00 800.00 826.65 0.0M
2023-10-10 800.00 802.00 790.00 799.10 0.0M
2023-10-09 800.00 811.00 793.00 799.70 0.0M
2023-10-06 819.90 845.00 796.05 813.60 0.0M
2023-10-05 801.45 814.00 798.00 812.65 0.0M
2023-10-04 806.00 821.80 799.00 801.45 0.0M
2023-10-03 821.35 827.90 801.25 807.90 0.0M
2023-09-29 795.00 826.00 795.00 821.40 0.0M
2023-09-28 809.50 815.00 790.00 811.35 0.0M
2023-09-27 795.05 808.00 782.00 804.50 0.0M
2023-09-26 807.95 808.00 791.00 794.10 0.0M
2023-09-25 814.90 814.90 751.00 808.70 0.0M
2023-09-22 797.00 799.10 780.05 798.90 0.0M
2023-09-21 807.10 820.00 780.00 796.80 0.0M
2023-09-20 785.75 800.00 785.75 799.80 0.0M
2023-09-18 808.80 808.80 792.10 794.25 0.0M
2023-09-15 795.00 797.00 790.00 792.35 0.0M
2023-09-14 803.00 809.90 780.00 783.30 0.0M
2023-09-13 819.40 819.40 796.40 802.20 0.0M
2023-09-12 825.00 848.90 790.00 809.70 0.0M
2023-09-11 824.00 848.85 823.00 837.85 0.0M
2023-09-08 828.10 833.00 815.10 823.95 0.0M
2023-09-07 814.00 832.00 810.00 826.15 0.0M
2023-09-06 797.40 830.00 790.00 804.80 0.0M
2023-09-05 793.00 810.00 782.55 788.45 0.0M
2023-09-04 763.00 802.50 747.00 784.65 0.0M
2023-09-01 754.90 760.00 740.20 754.55 0.0M
2023-08-31 759.20 759.20 735.00 753.30 0.0M
2023-08-30 760.00 766.75 742.00 744.05 0.0M
2023-08-29 734.20 776.90 734.20 746.10 0.0M
2023-08-28 730.00 750.00 720.00 734.20 0.0M
2023-08-25 734.70 734.70 717.55 720.90 0.0M
2023-08-24 748.20 748.20 715.00 724.10 0.0M
2023-08-23 735.00 740.55 730.00 738.70 0.0M
2023-08-22 719.90 735.00 714.00 732.30 0.0M
2023-08-21 726.70 727.00 714.00 715.95 0.0M
2023-08-18 720.00 730.00 710.00 715.85 0.0M
2023-08-17 710.00 721.00 707.00 716.20 0.0M
2023-08-16 740.00 740.00 705.00 706.40 0.0M
2023-08-14 739.10 739.10 689.50 709.80 0.0M
2023-08-11 740.00 744.90 729.00 739.10 0.0M
2023-08-10 750.05 759.90 732.00 734.60 0.0M
2023-08-09 770.00 815.40 729.00 744.40 0.0M
2023-08-08 776.50 782.00 769.10 777.45 0.0M
2023-08-07 800.00 814.90 775.00 788.75 0.0M
2023-08-04 815.00 822.00 801.20 809.90 0.0M
2023-08-03 806.10 825.00 780.20 801.10 0.0M
2023-08-02 799.00 830.00 790.00 805.20 0.0M
2023-08-01 798.90 798.90 778.00 786.85 0.0M
2023-07-31 755.75 796.00 755.75 791.50 0.0M
2023-07-28 747.00 755.90 747.00 752.60 0.0M
2023-07-27 739.80 754.00 739.80 747.00 0.0M
2023-07-26 738.90 750.00 728.00 730.15 0.0M
2023-07-25 737.90 757.90 726.00 729.80 0.0M
2023-07-24 739.00 739.00 720.00 724.80 0.0M
2023-07-21 735.00 739.00 725.00 732.85 0.0M
2023-07-20 729.00 739.90 716.80 719.90 0.0M
2023-07-19 738.00 738.00 728.00 730.30 0.0M
2023-07-18 740.00 750.00 730.00 731.45 0.0M
2023-07-17 739.00 739.00 727.30 728.95 0.0M
2023-07-14 729.45 768.00 729.45 747.10 0.0M
2023-07-13 730.00 734.00 715.00 716.50 0.0M
2023-07-12 730.00 737.90 723.70 724.55 0.0M
2023-07-11 732.10 732.10 725.00 730.95 0.0M
2023-07-10 737.50 741.00 728.00 731.70 0.0M
2023-07-07 749.00 749.00 736.00 737.50 0.0M
2023-07-06 748.30 750.00 737.70 745.05 0.0M
2023-07-05 745.85 746.00 725.05 734.20 0.0M
2023-07-04 753.20 754.00 740.00 745.85 0.0M
2023-07-03 742.70 760.00 726.20 753.30 0.0M
2023-06-30 750.00 754.80 740.00 742.70 0.0M
2023-06-28 748.00 753.50 741.00 744.10 0.0M
2023-06-27 754.40 773.90 748.00 755.05 0.0M
2023-06-26 729.00 763.00 729.00 753.00 0.0M
2023-06-23 731.00 740.00 729.00 731.10 0.0M
2023-06-22 756.80 756.80 733.35 738.75 0.0M
2023-06-21 738.90 769.60 738.90 747.80 0.0M
2023-06-20 738.30 745.95 728.05 742.35 0.0M
2023-06-19 729.90 740.40 726.35 736.70 0.0M
2023-06-16 730.00 740.00 727.20 730.25 0.0M
2023-06-15 730.70 750.00 730.00 744.35 0.0M
2023-06-14 715.00 740.00 705.60 731.50 0.0M
2023-06-13 697.40 714.75 696.55 704.25 0.0M
2023-06-12 698.40 717.00 681.15 685.95 0.0M
2023-06-09 699.80 705.00 683.00 688.00 0.0M
2023-06-08 687.00 699.00 684.00 690.70 0.0M
2023-06-07 687.00 687.00 681.00 685.00 0.0M
2023-06-06 685.00 687.00 681.00 681.90 0.0M
2023-06-05 690.00 695.00 682.05 684.55 0.0M
2023-06-02 699.90 709.90 685.00 689.65 0.0M
2023-06-01 684.90 709.60 671.00 690.55 0.0M
2023-05-31 677.00 690.00 671.00 675.70 0.0M
2023-05-30 654.65 685.00 654.65 680.55 0.0M
2023-05-29 656.30 672.00 655.05 664.70 0.0M
2023-05-26 686.40 686.40 657.00 660.85 0.0M
2023-05-25 668.30 670.20 650.00 665.85 0.0M
2023-05-24 707.75 743.00 635.00 652.30 0.0M
2023-05-23 712.95 712.95 685.15 706.60 0.0M
2023-05-22 713.80 713.80 690.60 703.40 0.0M
2023-05-19 695.20 712.90 688.00 703.25 0.0M
2023-05-18 690.00 698.75 676.05 680.10 0.0M
2023-05-17 684.00 707.00 684.00 686.70 0.0M
2023-05-16 689.60 692.00 680.00 680.00 0.0M
2023-05-15 690.00 743.40 687.00 689.60 0.0M
2023-05-12 697.90 702.00 689.00 700.20 0.0M
2023-05-11 709.40 709.40 684.00 691.70 0.0M
2023-05-10 697.30 700.00 680.00 700.00 0.0M
2023-05-09 695.00 709.95 695.00 697.30 0.0M
2023-05-08 672.40 716.95 662.00 700.40 0.0M
2023-05-05 674.00 674.00 655.00 660.00 0.0M
2023-05-04 672.05 685.00 666.25 669.85 0.0M
2023-05-03 678.30 683.00 669.00 674.50 0.0M
2023-05-02 640.90 683.15 640.90 678.35 0.0M
2023-04-28 620.70 644.80 620.70 641.00 0.0M
2023-04-27 640.00 646.80 629.00 636.65 0.0M
2023-04-26 598.00 639.10 598.00 632.60 0.0M
2023-04-25 589.00 596.00 581.00 595.25 0.0M
2023-04-24 599.80 599.80 581.00 584.95 0.0M
2023-04-21 584.00 585.00 583.00 585.00 0.0M
2023-04-20 583.10 587.70 583.10 584.40 0.0M
2023-04-19 581.50 590.00 581.50 583.90 0.0M
2023-04-18 581.00 587.00 580.00 585.05 0.0M
2023-04-17 584.00 594.85 580.00 587.95 0.0M
2023-04-13 577.00 585.75 577.00 583.45 0.0M
2023-04-12 585.00 585.00 577.00 580.00 0.0M
2023-04-11 580.00 588.55 580.00 584.45 0.0M
2023-04-10 585.00 587.95 583.00 584.60 0.0M
2023-04-06 585.95 590.00 584.10 585.00 0.0M
2023-04-05 584.90 591.75 582.00 585.00 0.0M
2023-04-03 564.90 587.00 564.00 583.45 0.0M
2023-03-31 580.00 580.00 555.00 561.30 0.0M
2023-03-29 551.00 562.30 551.00 555.40 0.0M
2023-03-28 560.00 562.90 551.00 552.60 0.0M
2023-03-27 570.45 577.90 559.00 560.35 0.0M
2023-03-24 577.05 579.95 569.00 569.65 0.0M
2023-03-23 576.90 587.00 576.85 580.15 0.0M
2023-03-22 572.80 590.00 572.10 581.35 0.0M
2023-03-21 573.70 579.90 567.30 573.80 0.0M
2023-03-20 577.80 577.80 570.00 571.30 0.0M
2023-03-17 583.90 584.00 576.00 577.80 0.0M
2023-03-16 581.00 581.00 561.30 573.45 0.0M
2023-03-15 587.50 589.90 580.00 580.70 0.0M
2023-03-14 598.00 598.30 575.00 580.20 0.0M
2023-03-13 586.10 602.25 586.10 591.00 0.0M
2023-03-10 595.00 597.65 586.00 587.75 0.0M
2023-03-09 609.00 609.00 594.00 598.80 0.0M
2023-03-08 600.25 610.00 595.10 599.00 0.0M
2023-03-06 606.85 609.80 593.75 600.20 0.0M
2023-03-03 598.80 602.00 594.00 596.90 0.0M
2023-03-02 586.90 600.00 583.00 598.80 0.0M
2023-03-01 580.50 600.00 580.50 597.05 0.0M
2023-02-28 590.00 598.95 580.00 592.90 0.0M
2023-02-27 599.45 600.00 585.00 585.10 0.0M
2023-02-24 590.00 604.40 587.00 598.45 0.0M
2023-02-23 587.55 595.00 585.00 590.05 0.0M
2023-02-22 584.00 594.30 581.00 588.45 0.0M
2023-02-21 593.00 607.95 590.00 593.00 0.0M
2023-02-20 605.00 612.15 590.00 600.15 0.0M
2023-02-17 610.00 615.70 583.00 610.85 0.0M
2023-02-16 612.80 625.00 601.00 604.15 0.0M
2023-02-15 620.45 629.35 606.00 627.95 0.0M
2023-02-14 625.15 632.95 620.55 624.90 0.0M
2023-02-13 626.00 636.90 625.00 630.30 0.0M
2023-02-10 639.50 650.00 630.00 630.00 0.0M
2023-02-09 634.95 643.35 633.50 634.00 0.0M
2023-02-08 625.00 637.45 618.00 634.20 0.0M
2023-02-07 630.45 645.45 618.00 620.00 0.0M
2023-02-06 660.00 660.00 634.00 637.75 0.0M
2023-02-03 640.00 640.00 610.15 634.95 0.0M
2023-02-02 658.90 660.00 634.50 639.95 0.0M
2023-02-01 660.45 668.40 640.00 650.40 0.0M
2023-01-31 663.00 669.00 658.00 659.30 0.0M
2023-01-30 669.00 675.00 648.00 662.90 0.0M
2023-01-27 670.70 680.00 650.00 662.10 0.0M
2023-01-25 694.30 694.30 669.20 670.70 0.0M
2023-01-24 680.00 689.00 679.00 687.50 0.0M
2023-01-23 680.25 700.00 672.55 682.40 0.0M
2023-01-20 696.80 700.00 687.00 688.50 0.0M
2023-01-19 700.00 703.95 691.00 696.80 0.0M
2023-01-18 691.50 700.95 690.00 699.55 0.0M
2023-01-17 709.90 709.90 690.05 699.30 0.0M
2023-01-16 700.00 707.50 683.40 705.80 0.0M
2023-01-13 692.95 709.80 692.80 701.35 0.0M
2023-01-12 704.00 710.00 693.00 697.50 0.0M
2023-01-11 694.00 719.55 675.30 708.25 0.0M
2023-01-10 718.00 718.00 663.60 690.65 0.0M
2023-01-09 702.00 719.80 702.00 707.90 0.0M
2023-01-06 702.80 724.00 700.55 706.00 0.0M
2023-01-05 703.00 720.00 703.00 714.45 0.0M
2023-01-04 710.50 717.80 702.00 705.55 0.0M
2023-01-03 716.90 723.00 712.00 715.30 0.0M
2023-01-02 708.00 731.00 705.55 722.95 0.0M