Rapid Investments Limited (BOM:501351)
India · Delayed Price · Currency is INR 89.00
+1.50 (1.71%)
At close: Nov 9, 2026
Rapid Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 87.50 | 89.00 | 87.50 | 89.00 | 89.00 | 1.71% | 39 |
| Nov 8, 2026 | 89.25 | 89.25 | 87.50 | 87.50 | 87.50 | - | 16 |
| Nov 5, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -0.34% | 24 |
| Oct 29, 2026 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | -0.23% | 1 |
| Oct 28, 2026 | 88.20 | 88.20 | 88.00 | 88.00 | 88.00 | 4.76% | 22 |
| Oct 26, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 0.84% | 2 |
| Oct 22, 2026 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | -2.00% | 1 |
| Oct 16, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -4.49% | 45 |
| Oct 15, 2026 | 89.25 | 89.25 | 89.00 | 89.00 | 89.00 | 4.71% | 32 |
| Oct 14, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 1 |
| Oct 13, 2026 | 81.90 | 85.99 | 81.90 | 85.00 | 85.00 | 3.79% | 40 |
| Oct 7, 2026 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | -0.12% | 7 |
| Oct 5, 2026 | 83.64 | 83.64 | 81.90 | 82.00 | 82.00 | - | 87 |
| Sep 28, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 1 |
| Sep 25, 2026 | 84.58 | 84.58 | 80.80 | 82.00 | 82.00 | -3.05% | 4 |
| Sep 24, 2026 | 80.80 | 84.58 | 80.75 | 84.58 | 84.58 | -0.49% | 32 |
| Sep 22, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -2.58% | 100 |
| Sep 21, 2026 | 91.82 | 91.82 | 87.25 | 87.25 | 87.25 | -4.98% | 47 |
| Sep 18, 2026 | 91.82 | 91.82 | 91.82 | 91.82 | 91.82 | -2.00% | 28 |
| Sep 16, 2026 | 93.69 | 93.69 | 93.69 | 93.69 | 93.69 | -2.00% | 2 |
| Sep 15, 2026 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | -1.95% | 41 |
| Sep 11, 2026 | 97.90 | 97.90 | 97.50 | 97.50 | 97.50 | -2.40% | 10 |
| Sep 10, 2026 | 100.00 | 100.00 | 99.90 | 99.90 | 99.90 | 0.91% | 11 |
| Sep 9, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -0.90% | 5 |
| Sep 8, 2026 | 99.99 | 99.99 | 90.75 | 99.90 | 99.90 | 4.59% | 23 |
| Sep 7, 2026 | 96.00 | 96.00 | 87.40 | 95.52 | 95.52 | 3.83% | 315 |
| Sep 4, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | 1 |
| Sep 2, 2026 | 91.95 | 92.00 | 91.95 | 92.00 | 92.00 | - | 51 |
| Sep 1, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 3.92% | 2 |
| Aug 31, 2026 | 97.61 | 97.61 | 88.33 | 88.53 | 88.53 | -4.78% | 120 |
| Aug 28, 2026 | 92.97 | 92.97 | 92.97 | 92.97 | 92.97 | 4.60% | 1 |
| Aug 27, 2026 | 88.88 | 88.88 | 88.88 | 88.88 | 88.88 | 3.40% | 1 |
| Aug 26, 2026 | 85.96 | 85.96 | 85.96 | 85.96 | 85.96 | 2.01% | 1 |
| Aug 25, 2026 | 85.00 | 85.00 | 84.27 | 84.27 | 84.27 | -0.30% | 10 |
| Aug 24, 2026 | 84.00 | 84.52 | 80.50 | 84.52 | 84.52 | 4.99% | 27 |
| Aug 21, 2026 | 80.85 | 80.85 | 80.50 | 80.50 | 80.50 | -0.43% | 61 |
| Aug 20, 2026 | 82.50 | 82.50 | 80.85 | 80.85 | 80.85 | -2.00% | 105 |
| Aug 19, 2026 | 82.57 | 82.57 | 82.50 | 82.50 | 82.50 | -2.08% | 4 |
| Aug 17, 2026 | 84.50 | 84.50 | 84.25 | 84.25 | 84.25 | -0.30% | 7 |
| Aug 14, 2026 | 84.95 | 84.95 | 84.50 | 84.50 | 84.50 | -0.59% | 3 |
| Aug 13, 2026 | 82.65 | 85.00 | 82.50 | 85.00 | 85.00 | 2.84% | 37 |
| Aug 12, 2026 | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | 4.95% | 33 |
| Aug 10, 2026 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | 5.00% | 200 |
| Aug 6, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 35 |
| Aug 5, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 20 |
| Aug 3, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 1 |
| Jul 28, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 10 |
| Jul 21, 2026 | 75.00 | 75.00 | 74.63 | 75.00 | 75.00 | -2.60% | 106 |
| Jul 16, 2026 | 78.77 | 78.77 | 77.00 | 77.00 | 77.00 | -0.30% | 14 |
| Jul 8, 2026 | 77.00 | 77.23 | 77.00 | 77.23 | 77.23 | 0.30% | 52 |