Rapid Investments Limited (BOM:501351)
India · Delayed Price · Currency is INR 85.88
-4.12 (-4.58%)
At close: Jan 22, 2026
Rapid Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 88.00 | 88.00 | 85.50 | 85.88 | 85.88 | -4.58% | 28 |
| Jan 21, 2026 | 84.28 | 90.30 | 84.28 | 90.00 | 90.00 | 4.65% | 110 |
| Jan 20, 2026 | 86.70 | 86.70 | 86.00 | 86.00 | 86.00 | 1.18% | 12 |
| Jan 19, 2026 | 85.00 | 85.27 | 85.00 | 85.00 | 85.00 | 4.67% | 64 |
| Jan 16, 2026 | 85.46 | 85.46 | 81.19 | 81.21 | 81.21 | -4.97% | 49 |
| Jan 14, 2026 | 81.55 | 85.46 | 81.46 | 85.46 | 85.46 | -0.33% | 63 |
| Jan 13, 2026 | 85.74 | 85.74 | 85.74 | 85.74 | 85.74 | - | 20 |
| Jan 12, 2026 | 85.74 | 85.74 | 85.74 | 85.74 | 85.74 | - | 60 |
| Jan 9, 2026 | 83.00 | 85.74 | 83.00 | 85.74 | 85.74 | - | 135 |
| Jan 8, 2026 | 85.74 | 85.74 | 85.74 | 85.74 | 85.74 | -5.00% | 115 |
| Jan 7, 2026 | 95.00 | 95.00 | 90.25 | 90.25 | 90.25 | -5.00% | 307 |
| Jan 6, 2026 | 100.00 | 104.00 | 95.00 | 95.00 | 95.00 | -5.00% | 216 |
| Jan 5, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 2 |
| Jan 2, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 1 |
| Jan 1, 2026 | 100.70 | 100.70 | 100.00 | 100.00 | 100.00 | 4.22% | 54 |
| Dec 29, 2025 | 95.95 | 95.95 | 95.95 | 95.95 | 95.95 | - | 12 |
| Dec 26, 2025 | 95.95 | 95.95 | 95.95 | 95.95 | 95.95 | 1.00% | 12 |
| Dec 24, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 13 |
| Dec 23, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 61 |
| Dec 22, 2025 | 100.00 | 100.00 | 95.00 | 95.00 | 95.00 | -5.00% | 121 |
| Dec 18, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.10% | 8 |
| Dec 17, 2025 | 99.90 | 99.90 | 99.90 | 99.90 | 99.90 | -1.96% | 1 |
| Dec 16, 2025 | 101.95 | 101.95 | 101.90 | 101.90 | 101.90 | -0.10% | 6 |
| Dec 15, 2025 | 103.00 | 103.00 | 100.50 | 102.00 | 102.00 | -0.49% | 109 |
| Dec 12, 2025 | 102.90 | 102.90 | 102.50 | 102.50 | 102.50 | 4.59% | 66 |
| Dec 11, 2025 | 89.00 | 98.00 | 89.00 | 98.00 | 98.00 | 4.64% | 23 |
| Dec 10, 2025 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | -0.27% | 15 |
| Dec 9, 2025 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | -4.96% | 5 |
| Dec 8, 2025 | 103.70 | 103.70 | 98.80 | 98.80 | 98.80 | -5.00% | 321 |
| Dec 4, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -0.72% | 1 |
| Dec 2, 2025 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - | 1 |
| Dec 1, 2025 | 105.30 | 105.30 | 104.75 | 104.75 | 104.75 | -0.80% | 4 |
| Nov 27, 2025 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - | 29 |
| Nov 26, 2025 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - | 2 |
| Nov 25, 2025 | 106.51 | 106.51 | 105.59 | 105.59 | 105.59 | -2.84% | 8 |
| Nov 24, 2025 | 109.00 | 109.00 | 108.68 | 108.68 | 108.68 | -1.20% | 10 |
| Nov 21, 2025 | 110.52 | 110.52 | 107.16 | 110.00 | 110.00 | -2.48% | 16 |
| Nov 19, 2025 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | -0.53% | 4 |
| Nov 18, 2025 | 114.90 | 114.90 | 113.40 | 113.40 | 113.40 | -1.31% | 34 |
| Nov 17, 2025 | 115.70 | 115.70 | 114.90 | 114.90 | 114.90 | 0.31% | 56 |
| Nov 13, 2025 | 114.55 | 114.55 | 114.55 | 114.55 | 114.55 | 0.49% | 7 |
| Nov 12, 2025 | 113.99 | 114.51 | 113.95 | 113.99 | 113.99 | - | 35 |
| Nov 11, 2025 | 108.46 | 113.99 | 108.46 | 113.99 | 113.99 | 4.58% | 383 |
| Nov 10, 2025 | 111.18 | 111.73 | 109.00 | 109.00 | 109.00 | - | 280 |
| Nov 7, 2025 | 109.20 | 109.20 | 109.00 | 109.00 | 109.00 | 4.81% | 179 |
| Nov 6, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 117 |
| Nov 4, 2025 | 104.00 | 104.05 | 103.90 | 104.00 | 104.00 | 4.70% | 716 |
| Nov 3, 2025 | 94.60 | 99.33 | 94.60 | 99.33 | 99.33 | 5.00% | 47 |
| Oct 31, 2025 | 96.00 | 99.10 | 94.60 | 94.60 | 94.60 | -4.97% | 45 |
| Oct 30, 2025 | 100.05 | 100.05 | 99.55 | 99.55 | 99.55 | -0.05% | 134 |