Rapid Investments Limited (BOM:501351)
India · Delayed Price · Currency is INR 59.56
-3.13 (-4.99%)
At close: Mar 27, 2026
Rapid Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 62.69 | 62.69 | 59.56 | 59.56 | 59.56 | -4.99% | 66 |
| Mar 25, 2026 | 62.38 | 62.69 | 62.38 | 62.69 | 62.69 | - | 537 |
| Mar 24, 2026 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | - | 90 |
| Mar 23, 2026 | 62.70 | 62.70 | 62.69 | 62.69 | 62.69 | 0.50% | 4 |
| Mar 20, 2026 | 68.94 | 68.94 | 62.38 | 62.38 | 62.38 | -5.00% | 250 |
| Mar 18, 2026 | 67.58 | 67.58 | 65.66 | 65.66 | 65.66 | 2.00% | 3 |
| Mar 16, 2026 | 67.75 | 67.75 | 64.37 | 64.37 | 64.37 | -4.99% | 27 |
| Mar 13, 2026 | 71.25 | 71.25 | 67.75 | 67.75 | 67.75 | -4.91% | 11 |
| Mar 12, 2026 | 73.76 | 73.76 | 70.08 | 71.25 | 71.25 | -3.40% | 12 |
| Mar 11, 2026 | 72.23 | 77.38 | 72.23 | 73.76 | 73.76 | 0.08% | 17 |
| Mar 10, 2026 | 76.24 | 76.24 | 72.43 | 73.70 | 73.70 | -3.33% | 3 |
| Mar 9, 2026 | 76.24 | 78.00 | 76.24 | 76.24 | 76.24 | - | 19 |
| Mar 6, 2026 | 76.24 | 76.24 | 76.24 | 76.24 | 76.24 | 5.00% | 3 |
| Mar 5, 2026 | 75.86 | 75.86 | 72.61 | 72.61 | 72.61 | 0.50% | 47 |
| Mar 4, 2026 | 76.38 | 79.80 | 72.20 | 72.25 | 72.25 | -4.93% | 51 |
| Mar 2, 2026 | 76.47 | 76.47 | 76.00 | 76.00 | 76.00 | 1.37% | 272 |
| Feb 27, 2026 | 74.97 | 74.97 | 74.97 | 74.97 | 74.97 | 5.00% | 1 |
| Feb 26, 2026 | 69.36 | 71.40 | 64.60 | 71.40 | 71.40 | 5.00% | 120 |
| Feb 25, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.29% | 1 |
| Feb 24, 2026 | 72.01 | 72.01 | 67.80 | 67.80 | 67.80 | -3.97% | 6 |
| Feb 23, 2026 | 70.89 | 70.89 | 66.03 | 70.60 | 70.60 | 1.58% | 157 |
| Feb 20, 2026 | 70.16 | 70.16 | 69.50 | 69.50 | 69.50 | -0.94% | 141 |
| Feb 19, 2026 | 69.50 | 76.80 | 69.50 | 70.16 | 70.16 | -4.09% | 63 |
| Feb 18, 2026 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | -5.00% | 107 |
| Feb 17, 2026 | 78.80 | 78.81 | 77.00 | 77.00 | 77.00 | -2.30% | 17 |
| Feb 16, 2026 | 78.89 | 78.89 | 78.00 | 78.81 | 78.81 | -2.10% | 7 |
| Feb 13, 2026 | 84.50 | 84.50 | 80.50 | 80.50 | 80.50 | 0.02% | 10 |
| Feb 12, 2026 | 75.12 | 80.48 | 75.12 | 80.48 | 80.48 | 5.00% | 340 |
| Feb 11, 2026 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | -5.00% | 785 |
| Feb 10, 2026 | 82.65 | 82.65 | 80.67 | 80.68 | 80.68 | -4.63% | 469 |
| Feb 9, 2026 | 89.44 | 89.44 | 84.60 | 84.60 | 84.60 | -4.94% | 240 |
| Feb 6, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - | 1 |
| Feb 5, 2026 | 89.00 | 90.00 | 89.00 | 89.00 | 89.00 | - | 21 |
| Feb 4, 2026 | 86.00 | 89.50 | 86.00 | 89.00 | 89.00 | 4.09% | 3 |
| Feb 3, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -5.00% | 322 |
| Feb 1, 2026 | 88.00 | 90.00 | 88.00 | 90.00 | 90.00 | 2.27% | 5 |
| Jan 29, 2026 | 90.17 | 90.17 | 88.00 | 88.00 | 88.00 | 2.47% | 113 |
| Jan 28, 2026 | 84.16 | 85.88 | 81.59 | 85.88 | 85.88 | - | 25 |
| Jan 23, 2026 | 85.88 | 85.88 | 85.88 | 85.88 | 85.88 | - | 5 |
| 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 |