Rapid Investments Limited (BOM:501351)
India · Delayed Price · Currency is INR 97.99
-2.00 (-2.00%)
At close: May 11, 2026
Rapid Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 97.99 | 97.99 | 97.99 | 97.99 | 97.99 | -2.00% | 3 |
| May 7, 2026 | 100.00 | 100.00 | 99.99 | 99.99 | 99.99 | 1.51% | 10 |
| May 6, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -0.03% | 1 |
| May 4, 2026 | 98.53 | 99.02 | 98.53 | 98.53 | 98.53 | 2.00% | 55 |
| Apr 30, 2026 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | - | 40 |
| Apr 29, 2026 | 96.60 | 96.60 | 96.50 | 96.60 | 96.60 | 5.00% | 408 |
| Apr 27, 2026 | 92.00 | 92.00 | 91.54 | 92.00 | 92.00 | - | 171 |
| Apr 24, 2026 | 91.54 | 92.00 | 91.54 | 92.00 | 92.00 | - | 10 |
| Apr 23, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | 7 |
| Apr 22, 2026 | 101.22 | 101.22 | 92.00 | 92.00 | 92.00 | -4.56% | 996 |
| Apr 21, 2026 | 96.51 | 96.51 | 96.40 | 96.40 | 96.40 | 4.87% | 138 |
| Apr 20, 2026 | 88.00 | 91.94 | 88.00 | 91.92 | 91.92 | 4.97% | 415 |
| Apr 17, 2026 | 87.56 | 87.57 | 87.56 | 87.57 | 87.57 | 5.00% | 332 |
| Apr 16, 2026 | 79.43 | 83.40 | 79.43 | 83.40 | 83.40 | 5.00% | 481 |
| Apr 15, 2026 | 79.43 | 79.43 | 79.43 | 79.43 | 79.43 | 5.00% | 1 |
| Apr 13, 2026 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | 5.00% | 44 |
| Apr 10, 2026 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | 0.49% | 5 |
| Apr 9, 2026 | 68.29 | 71.70 | 68.29 | 71.70 | 71.70 | 4.99% | 841 |
| Apr 8, 2026 | 65.04 | 68.29 | 65.04 | 68.29 | 68.29 | 5.00% | 58 |
| Apr 7, 2026 | 62.00 | 65.04 | 61.95 | 65.04 | 65.04 | 4.99% | 66 |
| Apr 6, 2026 | 65.04 | 65.04 | 61.95 | 61.95 | 61.95 | - | 110 |
| Apr 2, 2026 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | 5.00% | 1 |
| Apr 1, 2026 | 59.00 | 59.00 | 58.83 | 59.00 | 59.00 | -0.94% | 122 |
| 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 |