Rajapalayam Mills share price history

NSE: RAJPALAYAMBSE: 532503Textiles & ApparelsSmall Cap

Rajapalayam Mills Limited · Face value ₹10 · Listed Sep 2003

₹693.85₹6.15 (0.88%)BSE ₹693.35

Share price at the NSE close on 28 Oct 2026. Previous close ₹700.00.

28 Oct: open ₹696.60, high ₹713.95, low ₹685.00

52-week range of BSE trades to 28 Oct 2026

₹668.00Low, 30 Mar 2026₹899.00High, 10 Nov 2025

Next results date: the board meets on 3 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹640 Cr1,652nd largest listed
P/E: 5.17
P/B: 0.26
Dividend yield: 0.07%
ROE: 5.2%
ROCE: 1.7%
Debt to equity: 0.47
Volume, NSE: 1,78274.1% delivered

Rajapalayam Mills share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Rajapalayam Mills' share price is on record from 2 Jan 2007, when it closed at ₹301.00, to 28 Oct 2026. Its highest close was ₹1,540.40 on 4 Jan 2018 and its lowest ₹103.55 on 18 Mar 2009, adjusted for 1 split or bonus issue. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	693.85	−15.2%	880.35	693.85	819.00	885.00	668.00	3,76,131
2025BSE close	818.25	−26.7%	1,122.05	771.55	1,124.80	1,140.00	750.05	6,35,905
2024BSE close	1,116.45	+26.1%	1,162.10	810.70	880.00	1,194.90	801.20	14,53,134
2023BSE close	885.10	+22.6%	909.00	552.60	708.00	938.00	551.00	8,90,965
2022BSE close	721.95	−28.4%	1,358.85	704.40	1,000.00	1,398.00	694.00	9,35,120
2021BSE close	1,008.80	+43.6%	1,276.25	670.95	703.50	1,354.00	650.00	13,98,272
2020BSE close	702.45	−14.8%	880.35	443.20	795.00	885.00	390.00	4,17,906
2019BSE close	824.00	+9.9%	895.60	679.10	754.85	932.00	655.00	3,31,934
2018BSE close	749.80	−50.0%	1,540.40	684.70	1,509.00	1,583.00	680.00	3,79,960
2017BSE close	1,501.05	+185.0%	1,501.05	528.40	520.00	1,520.00	515.20	9,24,404
2016BSE close	526.65	+41.6%	711.60	294.90	358.10	737.90	288.80	21,27,179
2015BSE close	371.80	+18.8%	430.70	234.70	311.00	454.00	220.50	10,16,771
2014	313.05	+20.8%	389.60	217.05	252.50	400.10	211.55	4,44,358
2013	259.25	+4.0%	265.60	214.45	253.00	280.00	187.10	1,91,471
2012	249.20	+42.4%	252.95	175.00	174.25	266.65	164.10	1,45,365
2011	175.00	−38.1%	323.05	173.05	282.50	337.00	162.90	8,09,531
2010BSE close	282.50	+34.8%	368.55	213.93	213.95	407.40	207.50	2,26,896
2009BSE close	209.50	+50.2%	271.55	103.55	141.50	277.50	101.00	3,30,142
2008BSE close	139.50	−70.6%	606.23	109.48	486.50	636.53	100.03	7,68,508
2007BSE close	475.05	–	497.83	209.15	290.03	522.70	204.08	11,23,374

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	693.85	−7.4%	752.85	773.95	685.00	18,388
Sep 2026	749.15	−7.1%	800.00	819.75	735.60	34,230
Aug 2026	806.65	−2.7%	830.00	860.00	800.00	32,729
Jul 2026	829.05	−1.7%	842.65	875.00	790.05	30,869
Jun 2026	843.05	+4.8%	845.00	875.00	801.00	68,995
May 2026	804.60	+0.1%	829.00	853.95	749.00	27,276
Apr 2026BSE close	803.85	+13.1%	749.95	833.95	722.10	23,638
Mar 2026BSE close	710.60	−12.1%	781.00	807.70	668.00	46,301
Feb 2026BSE close	808.50	−1.4%	820.00	885.00	791.20	48,074
Jan 2026BSE close	820.00	+0.2%	819.00	845.00	768.50	45,631
Dec 2025BSE close	818.25	−1.2%	825.00	850.00	801.00	27,133
Nov 2025BSE close	828.05	−4.0%	862.20	899.00	805.00	31,059
Oct 2025BSE close	862.20	−1.0%	860.00	928.50	843.50	38,235
Sep 2025BSE close	871.10	−1.0%	888.00	916.00	830.00	96,190
Aug 2025BSE close	880.00	−9.8%	975.60	975.60	875.10	25,470
Jul 2025BSE close	975.80	+4.8%	947.45	1,020.00	899.95	46,126
Jun 2025BSE close	931.40	+1.9%	918.00	954.95	901.35	50,416
May 2025BSE close	914.00	−1.1%	882.60	965.00	861.00	50,674
Apr 2025BSE close	924.30	+15.2%	815.95	954.80	750.05	55,984
Mar 2025BSE close	802.45	+0.4%	798.75	865.00	769.00	99,690
Feb 2025BSE close	799.40	−20.3%	1,058.00	1,058.00	786.00	47,156
Jan 2025BSE close	1,003.10	−10.2%	1,124.80	1,140.00	932.15	67,772
Dec 2024BSE close	1,116.45	+10.7%	1,010.00	1,150.00	1,010.00	1,32,040
Nov 2024BSE close	1,008.95	+9.7%	955.30	1,059.40	900.15	1,20,382
Oct 2024BSE close	919.95	−4.2%	960.40	1,029.00	865.30	89,857
Sep 2024BSE close	960.15	−6.9%	1,038.00	1,072.80	951.10	63,100
Aug 2024BSE close	1,030.85	−10.9%	1,157.30	1,171.00	960.00	1,13,587
Jul 2024BSE close	1,157.30	+4.7%	1,107.00	1,194.90	979.95	1,34,686
Jun 2024BSE close	1,104.85	+20.8%	962.00	1,188.00	844.00	1,56,655
May 2024BSE close	914.35	−6.3%	985.00	1,020.00	909.00	53,961
Apr 2024BSE close	975.90	+7.5%	941.40	1,020.00	915.80	1,18,440
Mar 2024BSE close	907.55	+1.2%	909.40	924.50	801.20	1,08,099
Feb 2024BSE close	896.35	−9.9%	1,025.00	1,154.00	849.00	2,46,815
Jan 2024BSE close	995.05	+12.4%	880.00	1,015.00	840.00	1,15,512
Dec 2023BSE close	885.10	+3.2%	860.20	938.00	837.10	73,504
Nov 2023BSE close	857.95	+0.3%	849.00	880.00	820.00	62,383
Oct 2023BSE close	855.10	+4.1%	821.35	881.00	790.00	84,165
Sep 2023BSE close	821.40	+9.0%	754.90	848.90	740.20	76,609
Aug 2023BSE close	753.30	−4.8%	798.90	830.00	689.50	72,914
Jul 2023BSE close	791.50	+6.6%	742.70	796.00	715.00	60,134
Jun 2023BSE close	742.70	+9.9%	684.90	773.90	671.00	73,291
May 2023BSE close	675.70	+5.4%	640.90	743.40	635.00	92,004
Apr 2023BSE close	641.00	+14.2%	564.90	646.80	564.00	63,457
Mar 2023BSE close	561.30	−5.3%	580.50	610.00	551.00	1,16,710
Feb 2023BSE close	592.90	−10.1%	660.45	668.40	580.00	64,559
Jan 2023BSE close	659.30	−8.7%	708.00	731.00	648.00	51,235
Dec 2022BSE close	721.95	−3.8%	750.00	775.00	694.00	1,06,112
Nov 2022BSE close	750.45	−8.4%	824.95	824.95	731.50	44,073
Oct 2022BSE close	819.15	−3.6%	861.00	870.00	712.35	22,355
Sep 2022BSE close	849.75	+0.3%	846.00	931.00	815.00	36,960
Aug 2022BSE close	847.05	−1.2%	887.00	970.00	833.55	64,734
Jul 2022BSE close	857.20	+15.6%	740.00	886.50	720.00	27,291
Jun 2022BSE close	741.35	−8.7%	810.15	840.00	700.00	29,484
May 2022BSE close	812.40	−13.4%	937.00	953.90	765.00	40,093
Apr 2022BSE close	937.95	+4.1%	913.40	1,020.00	900.00	50,565
Mar 2022BSE close	901.30	−1.9%	909.00	950.00	860.00	85,799
Feb 2022BSE close	918.60	−14.4%	1,074.00	1,120.00	840.00	82,003
Jan 2022BSE close	1,073.65	+6.4%	1,000.00	1,398.00	931.00	3,45,651
Dec 2021BSE close	1,008.80	+7.1%	943.00	1,039.00	883.00	1,45,962
Nov 2021BSE close	942.20	−7.5%	1,120.00	1,148.00	940.00	1,18,507
Oct 2021BSE close	1,018.70	+2.3%	980.00	1,075.00	944.00	78,996
Sep 2021BSE close	995.85	+1.0%	1,007.95	1,082.00	940.00	1,04,217
Aug 2021BSE close	986.05	−20.9%	1,250.00	1,264.95	900.00	1,61,857
Jul 2021BSE close	1,246.15	+57.8%	795.00	1,354.00	770.00	3,51,367
Jun 2021BSE close	789.70	+4.5%	760.00	811.00	719.95	88,957
May 2021BSE close	755.45	+3.8%	727.95	805.00	702.00	64,793
Apr 2021BSE close	727.55	+1.9%	713.05	740.00	650.00	55,297
Mar 2021BSE close	714.10	−5.5%	786.75	824.00	650.00	1,11,467
Feb 2021BSE close	755.35	+2.1%	732.45	775.00	652.35	58,034
Jan 2021BSE close	739.85	+5.3%	703.50	765.00	692.05	58,818
Dec 2020BSE close	702.45	+11.5%	625.00	747.85	625.00	77,531
Nov 2020BSE close	630.00	+6.6%	610.00	637.00	580.15	32,451
Oct 2020BSE close	591.10	−2.6%	600.00	614.90	570.00	14,246
Sep 2020BSE close	606.75	+1.1%	600.00	635.00	499.00	24,882
Aug 2020BSE close	600.10	+2.1%	599.00	644.95	561.00	30,286
Jul 2020BSE close	587.50	−4.4%	619.90	627.75	566.10	17,284
Jun 2020BSE close	614.60	+1.3%	605.00	627.75	569.95	15,440
May 2020BSE close	606.55	+12.2%	502.25	617.75	481.25	14,662
Apr 2020BSE close	540.55	+8.6%	495.00	585.00	463.00	38,857
Mar 2020BSE close	497.75	−28.9%	681.35	722.00	390.00	1,26,378
Feb 2020BSE close	700.00	−13.9%	830.00	838.00	681.00	9,787
Jan 2020BSE close	813.25	−1.3%	795.00	885.00	760.10	16,102
Dec 2019BSE close	824.00	+4.4%	790.00	824.00	725.00	28,425
Nov 2019BSE close	789.05	−2.5%	820.00	820.00	747.00	26,115
Oct 2019BSE close	809.35	+0.4%	790.05	823.00	732.35	13,077
Sep 2019BSE close	805.95	+3.3%	781.20	820.00	761.10	24,061
Aug 2019BSE close	780.00	+4.8%	746.00	784.00	655.00	33,407
Jul 2019BSE close	744.60	−8.0%	810.00	833.00	740.15	24,855
Jun 2019BSE close	809.45	−6.2%	863.30	932.00	800.10	19,967
May 2019BSE close	863.30	−0.5%	865.00	872.95	775.00	31,908
Apr 2019BSE close	867.70	+4.2%	821.15	875.00	815.50	13,706
Mar 2019BSE close	832.75	+11.0%	740.00	848.00	740.00	35,895
Feb 2019BSE close	750.55	+5.6%	720.00	774.90	675.00	45,714
Jan 2019BSE close	710.85	−5.2%	754.85	758.80	672.25	34,804
Dec 2018BSE close	749.80	+0.4%	739.00	768.00	680.00	21,740
Nov 2018BSE close	746.50	−1.0%	753.95	847.75	739.00	8,323
Oct 2018BSE close	753.95	−6.7%	809.90	822.00	711.00	32,661
Sep 2018BSE close	808.15	−14.7%	938.00	959.00	791.00	31,369
Aug 2018BSE close	947.80	+3.3%	945.00	950.00	870.00	24,950
Jul 2018BSE close	917.75	−2.3%	935.10	987.95	855.50	29,345
Jun 2018BSE close	939.75	−13.3%	1,100.00	1,120.00	932.25	38,182
May 2018BSE close	1,084.10	−10.3%	1,188.00	1,218.45	1,008.00	32,270
Apr 2018BSE close	1,208.40	+10.5%	1,076.00	1,240.00	1,050.00	30,573
Mar 2018BSE close	1,093.15	−7.0%	1,180.00	1,187.75	1,010.00	31,007
Feb 2018BSE close	1,175.00	−3.6%	1,250.00	1,280.00	1,051.00	54,935
Jan 2018BSE close	1,218.50	−18.8%	1,509.00	1,583.00	1,190.00	44,605
Dec 2017BSE close	1,501.05	+30.5%	1,150.00	1,520.00	1,068.50	83,075
Nov 2017BSE close	1,150.00	−1.9%	1,210.00	1,229.40	1,095.00	29,646
Oct 2017BSE close	1,172.45	+12.7%	1,062.00	1,250.00	1,036.50	49,096
Sep 2017BSE close	1,040.05	+6.5%	980.00	1,120.00	955.00	61,063
Aug 2017BSE close	976.90	−0.3%	989.95	1,000.00	905.05	57,644
Jul 2017BSE close	980.00	+1.1%	975.00	1,035.00	950.00	59,847
Jun 2017BSE close	969.10	+0.4%	981.00	1,041.80	945.15	65,413
May 2017BSE close	964.85	−0.5%	979.50	1,020.00	925.00	1,18,909
Apr 2017BSE close	969.45	+14.3%	886.95	979.50	833.10	77,322
Mar 2017BSE close	848.20	+7.7%	793.00	923.00	785.10	1,39,372
Feb 2017BSE close	787.60	+20.4%	640.00	793.00	640.00	1,25,653
Jan 2017BSE close	654.05	+24.2%	520.00	660.00	515.20	57,364
Dec 2016BSE close	526.65	−12.2%	590.00	609.00	510.15	25,617
Nov 2016BSE close	600.00	−8.7%	650.00	688.00	512.00	88,485
Oct 2016BSE close	657.00	+38.8%	478.00	737.90	478.00	1,72,702
Sep 2016BSE close	473.20	−2.9%	485.00	523.00	448.00	79,655
Aug 2016BSE close	487.15	+3.6%	483.75	540.00	441.30	71,919
Jul 2016BSE close	470.10	−0.1%	464.00	520.00	463.00	36,105
Jun 2016BSE close	470.45	+28.1%	365.00	486.00	355.00	1,03,242
May 2016BSE close	367.30	+4.1%	370.00	381.00	335.00	4,20,829
Apr 2016BSE close	352.70	+2.3%	360.00	396.00	342.40	59,380
Mar 2016BSE close	344.90	+9.6%	325.50	364.00	308.50	2,11,844
Feb 2016BSE close	314.60	−14.6%	374.00	386.90	288.80	51,911
Jan 2016BSE close	368.30	−0.9%	358.10	417.00	325.00	8,05,490
Dec 2015BSE close	371.80	−1.6%	393.10	415.00	333.00	4,76,780
Nov 2015BSE close	377.90	+18.8%	323.00	399.90	320.00	58,606
Oct 2015BSE close	318.10	−1.4%	327.40	345.00	305.50	19,063
Sep 2015BSE close	322.60	−1.5%	316.40	350.00	297.00	26,860
Aug 2015BSE close	327.40	−15.7%	395.00	454.00	270.00	1,27,744
Jul 2015BSE close	388.30	+44.0%	274.00	400.00	265.00	1,50,478
Jun 2015BSE close	269.70	+6.3%	257.00	297.00	220.50	23,178
May 2015BSE close	253.60	−15.0%	285.00	310.00	228.50	30,897
Apr 2015BSE close	298.30	+0.9%	298.00	338.00	287.00	32,141
Mar 2015BSE close	295.50	+2.6%	292.00	322.00	275.00	31,351
Feb 2015BSE close	288.00	−8.7%	315.00	324.40	278.25	23,979
Jan 2015BSE close	315.30	+0.7%	311.00	329.70	300.00	15,694
Dec 2014	313.05	−3.9%	339.00	343.00	291.00	39,895
Nov 2014	325.70	−1.9%	329.90	389.90	318.30	38,814
Oct 2014	332.00	−0.9%	336.00	364.15	324.95	17,790
Sep 2014	335.00	+6.1%	322.00	400.10	316.00	56,384
Aug 2014	315.60	−2.2%	315.00	380.00	303.00	22,901
Jul 2014	322.85	−5.6%	344.95	356.90	287.25	33,469
Jun 2014	342.10	+27.0%	269.00	400.00	269.00	78,296
May 2014	269.30	+20.7%	223.20	315.00	221.80	97,895
Apr 2014	223.20	−3.0%	227.00	234.90	211.55	23,641
Mar 2014	230.00	+2.0%	222.00	258.95	213.70	10,520
Feb 2014	225.50	−4.0%	245.00	259.00	217.50	6,557
Jan 2014	235.00	−9.4%	252.50	291.85	228.30	18,196
Dec 2013	259.25	+3.7%	253.00	267.95	235.05	14,299
Nov 2013	250.00	−5.2%	269.95	269.95	245.00	9,354
Oct 2013	263.65	+9.8%	240.00	280.00	239.75	13,493
Sep 2013	240.05	−2.3%	252.00	260.00	231.00	7,755
Aug 2013	245.65	+6.9%	236.70	269.00	222.25	31,425
Jul 2013	229.80	+4.0%	222.00	268.00	217.00	5,389
Jun 2013	221.00	−10.3%	256.00	279.95	187.10	6,334
May 2013	246.50	−1.4%	250.00	270.00	240.00	13,041
Apr 2013	249.90	+4.1%	247.50	260.00	237.15	11,801
Mar 2013	240.15	+0.1%	228.00	269.00	225.00	51,049
Feb 2013	239.95	+2.3%	245.00	254.40	226.75	14,824
Jan 2013	234.65	−5.8%	253.00	253.90	226.65	12,707
Dec 2012	249.20	+5.8%	235.00	262.95	226.65	18,435
Nov 2012	235.65	+2.1%	228.00	266.65	228.00	15,707
Oct 2012	230.85	+9.9%	212.00	233.80	209.00	9,911
Sep 2012	210.00	+4.5%	209.40	221.45	194.85	11,369
Aug 2012	201.00	+1.5%	200.95	215.90	193.10	10,064
Jul 2012	198.05	+0.2%	194.05	230.00	188.60	21,230
Jun 2012	197.70	+5.8%	193.95	200.00	172.20	7,433
May 2012	186.90	−3.9%	192.20	201.20	168.70	13,569
Apr 2012	194.45	−0.9%	195.00	213.60	174.15	7,375
Mar 2012	196.15	−1.9%	195.25	222.00	178.50	12,534
Feb 2012	199.95	+1.1%	193.50	212.00	186.00	12,202
Jan 2012	197.85	+13.1%	174.25	204.95	164.10	5,536
Dec 2011	175.00	−9.6%	186.55	193.00	162.90	7,592
Nov 2011	193.60	−5.1%	200.00	212.75	177.55	5,659
Oct 2011	203.90	+1.3%	203.10	238.60	195.20	9,912
Sep 2011	201.35	−2.0%	209.45	227.50	190.00	11,898
Aug 2011	205.55	−14.8%	235.05	252.00	191.00	32,998
Jul 2011	241.20	−15.3%	287.50	333.98	239.00	1,53,472
Jun 2011	284.85	−7.1%	319.95	337.00	281.13	4,34,536
May 2011	306.73	+34.2%	218.75	306.73	204.50	1,11,960
Apr 2011	228.50	+10.5%	215.50	247.00	196.75	9,924
Mar 2011	206.78	+2.1%	195.00	210.00	191.68	5,840
Feb 2011	202.50	−12.7%	222.50	239.45	183.03	17,954
Jan 2011	231.95	−17.9%	282.50	289.75	215.03	7,786
Dec 2010	282.50	−1.9%	286.13	299.00	255.50	4,644
Nov 2010	288.10	−11.9%	330.00	337.00	272.00	15,650
Oct 2010	326.85	+9.3%	301.00	349.50	279.65	31,154
Sep 2010	299.00	−2.2%	324.00	352.50	288.00	55,076
Aug 2010	305.88	+16.8%	275.20	407.40	265.50	54,824
Jul 2010	261.90	+6.8%	250.50	265.25	225.00	5,392
Jun 2010	245.13	−3.6%	230.00	299.43	225.00	20,388
May 2010	254.33	−3.1%	252.50	259.50	210.00	6,832
Apr 2010	262.48	+17.8%	234.00	271.25	226.03	9,734
Mar 2010	222.78	−6.6%	240.00	275.00	217.50	4,060
Feb 2010	238.50	+3.4%	242.00	257.50	238.00	412
Jan 2010BSE close	230.68	+10.1%	213.95	283.85	207.50	18,730
Dec 2009BSE close	209.50	+1.4%	191.95	217.35	191.95	25,618
Nov 2009BSE close	206.53	+2.0%	200.53	218.50	189.00	8,228
Oct 2009BSE close	202.53	−18.1%	259.98	259.98	191.00	12,494
Sep 2009BSE close	247.18	+34.8%	192.50	277.50	180.00	57,412
Aug 2009BSE close	183.30	+0.5%	192.50	192.50	160.05	19,252
Jul 2009BSE close	182.30	+1.3%	196.50	197.00	147.00	21,826
Jun 2009BSE close	179.88	−4.0%	197.30	220.00	148.13	19,392
May 2009BSE close	187.30	+45.8%	130.00	200.50	120.53	22,234
Apr 2009BSE close	128.50	+19.2%	109.50	147.40	108.50	16,174
Mar 2009BSE close	107.80	−8.6%	116.00	124.00	101.00	23,308
Feb 2009BSE close	118.00	−15.6%	139.98	141.00	117.53	36,612
Jan 2009BSE close	139.78	+0.2%	141.50	149.38	118.55	67,592
Dec 2008BSE close	139.50	+25.7%	106.00	174.48	100.03	62,132
Nov 2008BSE close	111.00	−13.4%	126.50	159.90	100.03	17,872
Oct 2008BSE close	128.23	−26.7%	163.53	184.95	104.50	25,512
Sep 2008BSE close	174.90	−20.7%	207.00	256.00	164.03	14,880
Aug 2008BSE close	220.50	−0.2%	233.50	248.50	210.00	11,518
Jul 2008BSE close	220.98	+1.0%	225.00	248.50	198.35	18,566
Jun 2008BSE close	218.75	−29.2%	305.00	311.85	213.50	20,270
May 2008BSE close	308.95	−6.8%	327.55	340.00	300.00	50,018
Apr 2008BSE close	331.63	+15.9%	289.38	350.00	285.00	85,546
Mar 2008BSE close	286.18	−11.4%	307.00	321.95	272.50	1,27,470
Feb 2008BSE close	323.15	−5.6%	345.00	387.18	288.33	63,956
Jan 2008BSE close	342.48	−27.9%	486.50	636.53	340.28	2,70,768
Dec 2007BSE close	475.05	+36.9%	341.28	522.70	338.50	2,56,248
Nov 2007BSE close	347.13	−6.4%	407.95	435.00	325.00	4,01,360
Oct 2007BSE close	370.88	+32.5%	292.50	370.88	230.30	1,22,938
Sep 2007BSE close	280.00	+20.0%	230.00	317.20	220.00	61,144
Aug 2007BSE close	233.38	−18.8%	275.00	300.00	217.50	45,600
Jul 2007BSE close	287.53	+15.9%	250.00	316.00	236.50	41,816
Jun 2007BSE close	248.03	+5.6%	235.00	255.50	225.00	19,420
May 2007BSE close	234.83	−3.5%	246.50	269.48	221.80	15,572
Apr 2007BSE close	243.45	+4.4%	230.00	245.50	204.08	37,418
Mar 2007BSE close	233.28	−13.3%	262.50	270.00	207.00	78,584
Feb 2007BSE close	269.00	−8.9%	294.00	317.45	244.75	16,748
Jan 2007BSE close	295.35	–	290.03	335.00	288.50	26,526

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	696.60	713.95	685.00	693.85	688.66	1,782	74.1%
27 Oct 2026	714.95	715.00	699.95	700.00	702.51	743	87.2%
26 Oct 2026	701.90	710.00	686.60	700.95	695.58	628	86.5%
23 Oct 2026	717.55	717.55	690.00	705.40	704.95	1,354	91.4%
22 Oct 2026	718.00	730.00	700.25	721.15	719.31	227	54.6%
21 Oct 2026	745.00	749.00	705.00	717.50	723.99	645	78.8%
19 Oct 2026	760.00	760.00	723.00	739.05	747.66	389	92.3%
16 Oct 2026	724.00	753.50	710.00	740.10	734.16	3,821	78.5%
15 Oct 2026	729.95	729.95	710.00	712.00	712.59	452	97.1%
14 Oct 2026	735.50	748.95	728.00	729.95	733.42	363	68.0%
13 Oct 2026	730.00	739.95	725.00	735.95	731.16	311	98.7%
12 Oct 2026	716.50	725.00	712.10	724.80	715.57	2,012	97.0%
9 Oct 2026	715.00	729.00	711.10	720.00	718.52	285	60.4%
8 Oct 2026	732.00	732.00	709.95	721.00	718.76	1,085	87.6%
7 Oct 2026	768.00	768.00	710.00	743.80	736.37	1,936	75.4%
6 Oct 2026	755.00	773.00	735.00	743.95	742.69	295	79.3%
5 Oct 2026	715.00	750.00	715.00	734.35	731.87	410	71.5%
1 Oct 2026	752.85	773.95	730.00	738.00	749.38	1,650	94.7%
30 Sep 2026	760.20	775.00	741.20	749.15	759.31	7,143	94.3%
29 Sep 2026	758.00	776.00	757.00	757.80	759.25	1,623	88.1%
28 Sep 2026	760.00	779.20	757.00	758.05	761.82	732	80.2%
25 Sep 2026	767.90	793.40	758.30	761.75	763.93	1,259	89.0%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Rajapalayam Mills bonus and split history

Ex-date	Event	Price factor	What happened
30 Dec 2022	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
4 Mar 2021	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
23 Mar 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. The Nifty 500 moved 5% or more the same way over the same sessions. Not adjusted for.
13 Jul 2011	Bonus	0.5000	Holders received 1 bonus share for every 1 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.