Rapid Investments Limited (BOM:501351)
India · Delayed Price · Currency is INR 93.69
-1.91 (-2.00%)
At close: Sep 16, 2026
Rapid Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 77.04 | 77.04 | 75.11 | 77.00 | 77.00 | 1.95% | 101 |
| Jul 2, 2026 | 75.53 | 75.53 | 75.31 | 75.53 | 75.53 | - | 14 |
| Jun 30, 2026 | 79.50 | 79.50 | 75.53 | 75.53 | 75.53 | -4.99% | 2,835 |
| Jun 29, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | 2 |
| Jun 22, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | 100 |
| Jun 19, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | 6 |
| Jun 18, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | 318 |
| Jun 17, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | 8 |
| Jun 16, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 0.01% | 90 |
| Jun 15, 2026 | 79.48 | 79.49 | 79.48 | 79.49 | 79.49 | 0.01% | 21 |
| Jun 12, 2026 | 79.60 | 79.60 | 79.00 | 79.48 | 79.48 | -0.15% | 16 |
| Jun 10, 2026 | 79.68 | 79.68 | 79.60 | 79.60 | 79.60 | -0.10% | 90 |
| Jun 9, 2026 | 80.47 | 80.47 | 79.68 | 79.68 | 79.68 | - | 5 |
| Jun 8, 2026 | 80.08 | 82.00 | 79.68 | 79.68 | 79.68 | -2.48% | 50 |
| Jun 5, 2026 | 81.69 | 82.95 | 81.69 | 81.71 | 81.71 | -1.98% | 147 |
| Jun 4, 2026 | 83.36 | 83.36 | 83.36 | 83.36 | 83.36 | -4.99% | 1 |
| May 26, 2026 | 87.74 | 87.74 | 87.74 | 87.74 | 87.74 | -4.99% | 1 |
| May 25, 2026 | 97.20 | 97.20 | 92.35 | 92.35 | 92.35 | -5.00% | 12 |
| May 18, 2026 | 99.45 | 99.45 | 97.21 | 97.21 | 97.21 | -0.30% | 103 |