Rapid Investments Limited (BOM:501351)
India · Delayed Price · Currency is INR 77.23
+0.23 (0.30%)
At close: Jul 8, 2026
Rapid Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | -0.41% | 6 |
| May 12, 2026 | 97.90 | 97.90 | 97.90 | 97.90 | 97.90 | -0.09% | 1 |
| 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 |