Rajapalayam Mills Ltd (RJPM)

RJPM
🏛️ Inde →
912.95
Dernière Mise à Jour: 2025-10-07
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:15 858.50 858.50 858.50 858.50 0.2K
09:55 875.00 888.00 875.00 888.00 0.3K
10:05 884.95 884.95 884.95 884.95 0.0K
10:10 873.00 875.00 873.00 873.00 0.0K
10:55 870.00 890.00 870.00 890.00 1.1K
11:00 865.30 870.05 865.30 870.05 0.2K
11:05 870.05 870.05 870.05 870.05 0.0K
11:15 884.90 884.90 870.10 870.10 0.0K
11:20 885.00 899.00 870.10 870.10 0.7K
11:25 892.00 892.00 892.00 892.00 0.0K
11:45 890.00 890.00 890.00 890.00 0.1K
11:50 877.00 877.00 877.00 877.00 0.0K
12:35 889.85 889.85 889.85 889.85 0.0K
12:50 880.00 880.00 880.00 880.00 0.0K
13:20 881.50 881.50 881.50 881.50 0.0K
13:30 890.00 890.00 890.00 890.00 0.1K
13:35 890.05 890.05 890.05 890.05 0.0K
14:05 890.05 890.05 890.05 890.05 0.0K
14:15 890.05 890.05 890.00 890.00 0.1K
14:45 897.00 897.00 897.00 897.00 0.0K
15:05 890.05 890.05 890.05 890.05 0.0K
15:10 890.00 890.00 890.00 890.00 0.0K
15:15 896.00 896.00 896.00 896.00 0.0K
15:25 890.00 890.85 890.00 890.85 0.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-10-07 899.90 927.00 880.55 912.95 0.0M
2025-10-06 888.15 896.00 870.00 890.10 0.0M
2025-10-03 858.50 899.00 858.50 890.85 0.0M
2025-10-01 860.00 870.00 857.50 858.50 0.0M
2025-09-30 844.10 879.90 835.20 871.10 0.0M
2025-09-29 840.00 870.00 830.05 860.20 0.0M
2025-09-26 844.00 863.95 841.00 846.75 0.0M
2025-09-25 833.00 850.00 830.00 847.45 0.0M
2025-09-24 852.30 862.00 840.00 841.70 0.0M
2025-09-23 863.90 863.90 856.50 858.55 0.0M
2025-09-22 887.70 887.70 852.00 856.80 0.0M
2025-09-19 883.80 885.70 873.20 881.80 0.0M
2025-09-18 879.95 884.90 866.10 883.80 0.0M
2025-09-17 870.00 894.50 850.00 858.90 0.0M
2025-09-16 895.50 916.00 850.00 876.70 0.0M
2025-09-15 876.60 916.00 873.20 888.50 0.0M
2025-09-12 881.30 897.70 875.00 876.60 0.0M
2025-09-11 894.00 898.00 868.10 888.40 0.0M
2025-09-10 889.00 889.00 862.05 887.95 0.0M
2025-09-09 857.00 888.00 857.00 874.40 0.0M
2025-09-08 865.00 887.90 840.10 855.85 0.0M
2025-09-05 883.00 884.90 865.20 873.70 0.0M
2025-09-04 881.95 889.90 871.05 880.50 0.0M
2025-09-03 878.95 884.50 864.95 865.00 0.0M
2025-09-02 882.00 894.45 867.00 868.80 0.0M
2025-09-01 888.00 889.80 875.00 886.85 0.0M
2025-08-29 876.90 892.60 875.70 880.00 0.0M
2025-08-28 890.00 894.95 875.10 875.70 0.0M
2025-08-26 901.00 901.50 884.10 892.70 0.0M
2025-08-25 903.50 903.50 886.15 894.70 0.0M
2025-08-22 918.50 918.50 888.80 892.55 0.0M
2025-08-21 914.95 929.95 904.00 911.60 0.0M
2025-08-20 915.00 916.00 900.00 902.10 0.0M
2025-08-19 917.00 933.95 892.00 919.55 0.0M
2025-08-18 890.20 919.90 886.00 888.85 0.0M
2025-08-14 935.95 935.95 880.00 886.85 0.0M
2025-08-13 911.00 928.95 892.00 911.70 0.0M
2025-08-12 905.90 911.00 891.05 900.90 0.0M
2025-08-11 892.00 924.00 880.00 905.90 0.0M
2025-08-08 918.00 929.05 890.50 897.80 0.0M
2025-08-07 953.85 953.85 892.80 920.05 0.0M
2025-08-06 940.00 940.00 920.00 928.95 0.0M
2025-08-05 930.00 950.00 924.35 928.25 0.0M
2025-08-04 932.05 956.95 926.00 933.70 0.0M
2025-08-01 975.60 975.60 945.50 957.80 0.0M
2025-07-31 950.00 980.00 950.00 975.80 0.0M
2025-07-30 950.00 977.50 920.00 968.45 0.0M
2025-07-29 933.90 959.90 899.95 932.40 0.0M
2025-07-28 942.90 970.00 929.95 930.20 0.0M
2025-07-25 960.00 970.00 930.00 943.20 0.0M
2025-07-24 980.00 980.00 950.10 960.20 0.0M
2025-07-23 962.00 988.75 962.00 981.00 0.0M
2025-07-22 998.00 1,007.90 972.05 980.95 0.0M
2025-07-21 957.25 995.00 954.55 983.45 0.0M
2025-07-18 999.75 999.75 950.10 957.25 0.0M
2025-07-17 983.90 993.90 975.00 980.15 0.0M
2025-07-16 974.00 988.95 956.50 960.25 0.0M
2025-07-15 942.00 985.00 942.00 974.50 0.0M
2025-07-14 990.90 990.90 965.00 972.90 0.0M
2025-07-11 974.95 1,000.00 953.10 990.90 0.0M
2025-07-10 955.05 984.60 937.05 972.95 0.0M
2025-07-09 995.00 995.00 957.00 958.00 0.0M
2025-07-08 1,015.00 1,015.00 951.60 967.75 0.0M
2025-07-07 980.00 1,011.00 974.95 997.05 0.0M
2025-07-04 950.00 1,020.00 937.80 996.55 0.0M
2025-07-03 945.00 959.70 945.00 947.00 0.0M
2025-07-02 960.00 960.00 937.45 940.10 0.0M
2025-07-01 947.45 960.00 930.75 951.95 0.0M
2025-06-30 947.00 947.55 925.50 931.40 0.0M
2025-06-27 921.00 954.95 921.00 947.55 0.0M
2025-06-26 925.80 950.70 925.80 949.40 0.0M
2025-06-25 913.20 922.00 906.05 916.00 0.0M
2025-06-24 911.10 919.90 902.55 917.75 0.0M
2025-06-23 910.40 924.70 901.35 905.20 0.0M
2025-06-20 920.00 920.70 910.00 910.80 0.0M
2025-06-19 927.95 927.95 920.00 920.00 0.0M
2025-06-18 921.05 930.00 921.05 922.00 0.0M
2025-06-17 928.00 928.00 918.00 920.45 0.0M
2025-06-16 915.15 935.00 915.15 924.55 0.0M
2025-06-13 912.05 932.85 912.05 923.80 0.0M
2025-06-12 934.35 941.00 932.00 936.00 0.0M
2025-06-11 924.00 940.00 924.00 934.35 0.0M
2025-06-10 930.00 939.95 922.05 922.90 0.0M
2025-06-09 928.00 935.00 916.00 930.00 0.0M
2025-06-06 929.90 934.00 920.00 921.00 0.0M
2025-06-05 929.90 929.90 915.00 920.40 0.0M
2025-06-04 917.00 930.00 915.05 918.30 0.0M
2025-06-03 913.65 929.20 913.00 916.10 0.0M
2025-06-02 918.00 939.90 913.00 914.30 0.0M
2025-05-30 922.15 925.00 913.00 914.00 0.0M
2025-05-29 920.05 934.00 913.00 923.35 0.0M
2025-05-28 965.00 965.00 908.00 928.90 0.0M
2025-05-27 951.00 956.70 937.65 956.05 0.0M
2025-05-26 951.00 953.00 940.05 947.10 0.0M
2025-05-23 958.75 958.75 927.00 928.15 0.0M
2025-05-22 947.35 948.00 932.85 941.20 0.0M
2025-05-21 927.50 954.00 915.15 938.75 0.0M
2025-05-20 958.00 960.00 913.35 927.50 0.0M
2025-05-19 960.00 960.00 936.10 958.00 0.0M
2025-05-16 939.95 950.00 935.10 948.90 0.0M
2025-05-15 944.85 949.00 931.25 935.00 0.0M
2025-05-14 943.90 943.90 922.00 938.20 0.0M
2025-05-13 947.50 950.00 915.05 922.85 0.0M
2025-05-12 908.00 944.95 908.00 930.30 0.0M
2025-05-09 881.20 908.00 861.00 906.10 0.0M
2025-05-08 918.20 919.00 892.05 897.30 0.0M
2025-05-07 910.00 919.00 893.00 918.20 0.0M
2025-05-06 918.00 939.75 888.00 891.85 0.0M
2025-05-05 918.00 928.95 902.25 922.45 0.0M
2025-05-02 882.60 933.95 882.60 920.95 0.0M
2025-04-30 929.40 934.40 906.25 924.30 0.0M
2025-04-29 925.10 937.90 925.10 930.00 0.0M
2025-04-28 931.00 944.00 925.00 925.00 0.0M
2025-04-25 938.75 947.90 901.15 931.05 0.0M
2025-04-24 930.00 947.95 922.00 938.75 0.0M
2025-04-23 947.90 948.00 915.00 938.90 0.0M
2025-04-22 945.00 949.40 915.00 924.75 0.0M
2025-04-21 900.00 954.80 898.70 943.10 0.0M
2025-04-17 862.35 900.00 850.00 897.65 0.0M
2025-04-16 850.00 865.00 850.00 862.35 0.0M
2025-04-15 821.25 875.00 818.00 859.70 0.0M
2025-04-11 834.90 839.90 818.00 821.25 0.0M
2025-04-09 819.10 834.80 799.00 819.75 0.0M
2025-04-08 813.95 823.95 791.00 819.60 0.0M
2025-04-07 800.00 800.00 750.05 789.55 0.0M
2025-04-04 847.25 847.25 820.20 825.85 0.0M
2025-04-03 829.70 844.00 821.00 835.10 0.0M
2025-04-02 809.90 827.00 802.50 818.55 0.0M
2025-04-01 815.95 824.35 803.25 809.90 0.0M
2025-03-28 801.05 817.00 801.00 802.45 0.0M
2025-03-27 804.00 810.00 796.00 801.05 0.0M
2025-03-26 807.95 817.75 798.05 803.65 0.0M
2025-03-25 819.25 822.00 798.05 802.45 0.0M
2025-03-24 829.80 829.80 803.90 813.45 0.0M
2025-03-21 795.00 828.00 793.00 803.95 0.0M
2025-03-20 800.05 804.95 780.00 788.05 0.0M
2025-03-19 790.05 800.00 782.00 799.00 0.0M
2025-03-18 801.50 801.50 780.00 786.10 0.0M
2025-03-17 800.00 800.00 769.00 771.55 0.0M
2025-03-13 775.00 810.00 775.00 793.95 0.0M
2025-03-12 840.95 840.95 785.00 789.10 0.0M
2025-03-11 816.00 844.35 803.00 819.75 0.0M
2025-03-10 852.30 855.05 816.05 819.15 0.0M
2025-03-07 820.05 865.00 812.20 852.40 0.0M
2025-03-06 834.80 838.00 780.00 825.40 0.0M
2025-03-05 809.00 827.95 790.00 810.45 0.0M
2025-03-04 848.70 848.70 788.00 792.30 0.0M
2025-03-03 798.75 799.00 772.65 788.65 0.0M
2025-02-28 800.00 810.00 786.00 799.40 0.0M
2025-02-27 850.00 850.00 793.30 804.15 0.0M
2025-02-25 860.30 879.00 825.00 835.85 0.0M
2025-02-24 868.70 886.20 843.55 860.30 0.0M
2025-02-21 889.95 895.95 865.65 868.70 0.0M
2025-02-20 861.10 870.00 840.00 866.00 0.0M
2025-02-19 840.00 874.90 840.00 860.15 0.0M
2025-02-18 848.35 849.00 788.00 823.35 0.0M
2025-02-17 829.00 875.00 812.35 825.20 0.0M
2025-02-14 900.00 906.90 840.00 850.90 0.0M
2025-02-13 894.00 909.95 880.05 881.20 0.0M
2025-02-12 878.50 895.60 863.50 880.60 0.0M
2025-02-11 923.70 923.70 860.00 878.55 0.0M
2025-02-10 938.00 949.95 886.40 907.90 0.0M
2025-02-07 994.60 994.60 925.05 942.15 0.0M
2025-02-06 975.00 983.50 951.50 972.60 0.0M
2025-02-05 990.00 990.00 951.25 972.50 0.0M
2025-02-04 1,008.95 1,014.00 932.90 958.00 0.0M
2025-02-03 1,009.95 1,009.95 980.00 990.35 0.0M
2025-02-01 1,058.00 1,058.00 1,000.00 1,012.70 0.0M
2025-01-31 979.70 1,019.00 979.70 1,003.10 0.0M
2025-01-30 1,016.95 1,025.00 1,000.65 1,004.70 0.0M
2025-01-29 940.00 1,018.95 940.00 1,001.15 0.0M
2025-01-28 975.10 1,018.85 932.15 939.75 0.0M
2025-01-27 1,000.00 1,027.50 975.00 983.20 0.0M
2025-01-24 1,059.95 1,072.00 1,005.60 1,029.75 0.0M
2025-01-23 1,073.95 1,073.95 1,020.10 1,048.55 0.0M
2025-01-22 1,098.95 1,098.95 990.00 1,007.40 0.0M
2025-01-21 1,055.00 1,079.95 1,035.05 1,040.20 0.0M
2025-01-20 1,097.90 1,097.90 1,062.00 1,072.60 0.0M
2025-01-17 1,075.00 1,099.95 1,044.90 1,083.25 0.0M
2025-01-16 1,075.00 1,099.90 1,057.00 1,067.15 0.0M
2025-01-15 1,048.00 1,107.00 1,026.05 1,084.55 0.0M
2025-01-14 1,023.60 1,067.00 1,000.05 1,047.95 0.0M
2025-01-13 1,036.00 1,085.00 1,015.00 1,032.60 0.0M
2025-01-10 1,068.50 1,085.00 1,050.00 1,052.65 0.0M
2025-01-09 1,090.60 1,109.00 1,085.00 1,087.90 0.0M
2025-01-08 1,090.05 1,109.95 1,062.10 1,090.60 0.0M
2025-01-07 1,113.75 1,132.15 1,081.20 1,092.95 0.0M
2025-01-06 1,109.00 1,137.00 1,054.00 1,095.15 0.0M
2025-01-03 1,109.00 1,134.40 1,109.00 1,122.05 0.0M
2025-01-02 1,125.85 1,140.00 1,115.10 1,120.20 0.0M
2025-01-01 1,124.80 1,140.00 1,104.00 1,109.85 0.0M