Rrp Semiconductor Limited (BOM:504346)
India · Delayed Price · Currency is INR 9,110.00
+178.60 (2.00%)
At close: Oct 17, 2025
Rrp Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 9,110.00 | 9,110.00 | 9,110.00 | 9,110.00 | 9,110.00 | 2.00% | 39 |
| Oct 16, 2025 | 8,931.40 | 8,931.40 | 8,931.40 | 8,931.40 | 8,931.40 | 2.00% | 196 |
| Oct 15, 2025 | 8,756.30 | 8,756.30 | 8,756.30 | 8,756.30 | 8,756.30 | 2.00% | 288 |
| Oct 14, 2025 | 8,584.65 | 8,584.65 | 8,584.65 | 8,584.65 | 8,584.65 | 2.00% | 198 |
| Oct 13, 2025 | 8,416.35 | 8,416.35 | 8,416.35 | 8,416.35 | 8,416.35 | 2.00% | 81 |
| Oct 10, 2025 | 8,251.35 | 8,251.35 | 8,251.35 | 8,251.35 | 8,251.35 | 2.00% | 89 |
| Oct 9, 2025 | 8,089.60 | 8,089.60 | 8,089.60 | 8,089.60 | 8,089.60 | 2.00% | 51 |
| Oct 8, 2025 | 7,931.00 | 7,931.00 | 7,931.00 | 7,931.00 | 7,931.00 | 2.00% | 59 |
| Oct 7, 2025 | 7,775.50 | 7,775.50 | 7,775.50 | 7,775.50 | 7,775.50 | 2.00% | 67 |
| Oct 6, 2025 | 7,623.05 | 7,623.05 | 7,623.05 | 7,623.05 | 7,623.05 | 2.00% | 58 |
| Oct 3, 2025 | 7,473.60 | 7,473.60 | 7,473.60 | 7,473.60 | 7,473.60 | 2.00% | 24 |
| Oct 1, 2025 | 7,327.10 | 7,327.10 | 7,327.10 | 7,327.10 | 7,327.10 | 2.00% | 22 |
| Sep 30, 2025 | 7,183.45 | 7,183.45 | 7,183.45 | 7,183.45 | 7,183.45 | 2.00% | 18 |
| Sep 29, 2025 | 7,042.60 | 7,042.60 | 7,042.60 | 7,042.60 | 7,042.60 | 2.00% | 23 |
| Sep 26, 2025 | 6,904.55 | 6,904.55 | 6,904.55 | 6,904.55 | 6,904.55 | 2.00% | 24 |
| Sep 25, 2025 | 6,769.20 | 6,769.20 | 6,769.20 | 6,769.20 | 6,769.20 | 2.00% | 52 |
| Sep 24, 2025 | 6,636.50 | 6,636.50 | 6,636.50 | 6,636.50 | 6,636.50 | 2.00% | 20 |
| Sep 23, 2025 | 6,506.40 | 6,506.40 | 6,506.40 | 6,506.40 | 6,506.40 | 2.00% | 32 |
| Sep 22, 2025 | 6,378.85 | 6,378.85 | 6,378.85 | 6,378.85 | 6,378.85 | 2.00% | 263 |
| Sep 19, 2025 | 6,253.00 | 6,253.80 | 6,253.00 | 6,253.80 | 6,253.80 | 2.00% | 1,177 |
| Sep 18, 2025 | 6,131.20 | 6,131.20 | 6,131.20 | 6,131.20 | 6,131.20 | 2.00% | 2,147 |
| Sep 17, 2025 | 6,011.00 | 6,011.00 | 6,011.00 | 6,011.00 | 6,011.00 | 2.00% | 40 |
| Sep 16, 2025 | 5,893.15 | 5,893.15 | 5,893.15 | 5,893.15 | 5,893.15 | 2.00% | 10 |
| 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 |