Rrp Semiconductor Limited (BOM:504346)
India · Delayed Price · Currency is INR 5,777.60
+113.25 (2.00%)
At close: Sep 15, 2025
Rrp Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 5,777.60 | 5,777.60 | 5,777.60 | 5,777.60 | 5,777.60 | 2.00% | 14 |
| Sep 12, 2025 | 5,664.35 | 5,664.35 | 5,664.35 | 5,664.35 | 5,664.35 | 2.00% | 15 |
| Sep 11, 2025 | 5,553.30 | 5,553.30 | 5,553.30 | 5,553.30 | 5,553.30 | 2.00% | 13 |
| Sep 10, 2025 | 5,444.45 | 5,444.45 | 5,444.45 | 5,444.45 | 5,444.45 | 2.00% | 12 |
| Sep 9, 2025 | 5,337.70 | 5,337.70 | 5,337.70 | 5,337.70 | 5,337.70 | 2.00% | 37 |
| Sep 8, 2025 | 5,233.05 | 5,233.05 | 5,233.05 | 5,233.05 | 5,233.05 | 2.00% | 25 |
| Sep 5, 2025 | 5,130.45 | 5,130.45 | 5,130.45 | 5,130.45 | 5,130.45 | 2.00% | 47 |
| Sep 4, 2025 | 5,029.90 | 5,029.90 | 5,029.90 | 5,029.90 | 5,029.90 | 2.00% | 10 |
| Sep 3, 2025 | 4,931.30 | 4,931.30 | 4,931.30 | 4,931.30 | 4,931.30 | 2.00% | 6 |
| Sep 2, 2025 | 4,834.65 | 4,834.65 | 4,834.65 | 4,834.65 | 4,834.65 | 2.00% | 1 |
| Sep 1, 2025 | 4,739.90 | 4,739.90 | 4,739.90 | 4,739.90 | 4,739.90 | 2.00% | 1 |
| Aug 29, 2025 | 4,647.00 | 4,647.00 | 4,647.00 | 4,647.00 | 4,647.00 | 2.00% | 4 |
| Aug 28, 2025 | 4,555.90 | 4,555.90 | 4,555.90 | 4,555.90 | 4,555.90 | 2.00% | 9 |
| Aug 26, 2025 | 4,466.60 | 4,466.60 | 4,466.60 | 4,466.60 | 4,466.60 | 2.00% | 4 |
| Aug 25, 2025 | 4,379.05 | 4,379.05 | 4,379.05 | 4,379.05 | 4,379.05 | 2.00% | 1 |
| Aug 22, 2025 | 4,293.20 | 4,293.20 | 4,293.20 | 4,293.20 | 4,293.20 | 2.00% | 2 |
| Aug 21, 2025 | 4,209.05 | 4,209.05 | 4,209.05 | 4,209.05 | 4,209.05 | 2.00% | 21 |
| Aug 20, 2025 | 4,126.55 | 4,126.55 | 4,126.55 | 4,126.55 | 4,126.55 | 2.00% | 1 |
| Aug 19, 2025 | 4,045.65 | 4,045.65 | 4,045.65 | 4,045.65 | 4,045.65 | 2.00% | 26 |
| Aug 18, 2025 | 3,966.35 | 3,966.35 | 3,966.35 | 3,966.35 | 3,966.35 | 2.00% | 75 |
| Aug 14, 2025 | 3,888.60 | 3,888.60 | 3,888.60 | 3,888.60 | 3,888.60 | 2.00% | 11 |
| Aug 13, 2025 | 3,812.40 | 3,812.40 | 3,812.40 | 3,812.40 | 3,812.40 | 2.00% | 4 |
| Aug 12, 2025 | 3,737.65 | 3,737.65 | 3,737.65 | 3,737.65 | 3,737.65 | 2.00% | 1 |
| Aug 11, 2025 | 3,664.40 | 3,664.40 | 3,664.40 | 3,664.40 | 3,664.40 | 2.00% | 4 |
| Aug 8, 2025 | 3,592.55 | 3,592.55 | 3,592.55 | 3,592.55 | 3,592.55 | 2.00% | 3 |
| Aug 7, 2025 | 3,522.15 | 3,522.15 | 3,522.15 | 3,522.15 | 3,522.15 | 2.00% | 43 |
| Aug 6, 2025 | 3,453.10 | 3,453.10 | 3,453.10 | 3,453.10 | 3,453.10 | 2.00% | 35 |
| Aug 5, 2025 | 3,385.40 | 3,385.40 | 3,385.40 | 3,385.40 | 3,385.40 | 2.00% | 25 |
| Aug 4, 2025 | 3,319.05 | 3,319.05 | 3,319.05 | 3,319.05 | 3,319.05 | 2.00% | 77 |
| Aug 1, 2025 | 3,254.00 | 3,254.00 | 3,254.00 | 3,254.00 | 3,254.00 | 2.00% | 50 |
| Jul 31, 2025 | 3,190.20 | 3,190.20 | 3,190.20 | 3,190.20 | 3,190.20 | 2.00% | 125 |
| Jul 30, 2025 | 3,127.65 | 3,127.65 | 3,127.65 | 3,127.65 | 3,127.65 | 2.00% | 1 |
| Jul 29, 2025 | 3,066.35 | 3,066.35 | 3,066.35 | 3,066.35 | 3,066.35 | 2.00% | 50 |
| Jul 28, 2025 | 3,006.25 | 3,006.25 | 3,006.25 | 3,006.25 | 3,006.25 | 2.00% | 18 |
| Jul 25, 2025 | 2,947.35 | 2,947.35 | 2,947.35 | 2,947.35 | 2,947.35 | 2.00% | 25 |
| Jul 24, 2025 | 2,889.60 | 2,889.60 | 2,889.60 | 2,889.60 | 2,889.60 | 2.00% | 1 |
| Jul 23, 2025 | 2,832.95 | 2,832.95 | 2,832.95 | 2,832.95 | 2,832.95 | 2.00% | 2 |
| Jul 22, 2025 | 2,777.45 | 2,777.45 | 2,777.45 | 2,777.45 | 2,777.45 | 2.00% | 15 |
| Jul 21, 2025 | 2,723.00 | 2,723.00 | 2,723.00 | 2,723.00 | 2,723.00 | 2.00% | 51 |
| Jul 18, 2025 | 2,669.65 | 2,669.65 | 2,669.65 | 2,669.65 | 2,669.65 | 2.00% | 4 |
| Jul 17, 2025 | 2,617.35 | 2,617.35 | 2,617.35 | 2,617.35 | 2,617.35 | 2.00% | 1 |
| Jul 16, 2025 | 2,566.05 | 2,566.05 | 2,566.05 | 2,566.05 | 2,566.05 | 2.00% | 1 |
| Jul 15, 2025 | 2,515.75 | 2,515.75 | 2,515.75 | 2,515.75 | 2,515.75 | 2.00% | 1 |
| Jul 14, 2025 | 2,466.45 | 2,466.45 | 2,466.45 | 2,466.45 | 2,466.45 | 2.00% | 38 |
| Jul 11, 2025 | 2,418.10 | 2,418.10 | 2,418.10 | 2,418.10 | 2,418.10 | 2.00% | 1 |
| Jul 10, 2025 | 2,277.80 | 2,370.70 | 2,277.80 | 2,370.70 | 2,370.70 | 2.00% | 1,811 |
| Jul 9, 2025 | 2,324.25 | 2,324.25 | 2,324.25 | 2,324.25 | 2,324.25 | 2.00% | 1 |
| Jul 8, 2025 | 2,278.70 | 2,278.70 | 2,278.70 | 2,278.70 | 2,278.70 | 2.00% | 1 |
| Jul 7, 2025 | 2,234.05 | 2,234.05 | 2,234.05 | 2,234.05 | 2,234.05 | 2.00% | 2 |
| Jul 4, 2025 | 2,190.25 | 2,190.25 | 2,190.25 | 2,190.25 | 2,190.25 | 2.00% | 432 |