Skip to main content
logo
Rrp Semiconductor Limited (BOM:504346)
India flag India · Delayed Price · Currency is INR
3,190.20
+62.55 (2.00%)
At close: Jul 31, 2025

Accolade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20253,254.003,254.003,254.003,254.003,254.002.00%50
Jul 31, 20253,190.203,190.203,190.203,190.203,190.202.00%125
Jul 30, 20253,127.653,127.653,127.653,127.653,127.652.00%1
Jul 29, 20253,066.353,066.353,066.353,066.353,066.352.00%50
Jul 28, 20253,006.253,006.253,006.253,006.253,006.252.00%18
Jul 25, 20252,947.352,947.352,947.352,947.352,947.352.00%25
Jul 24, 20252,889.602,889.602,889.602,889.602,889.602.00%1
Jul 23, 20252,832.952,832.952,832.952,832.952,832.952.00%2
Jul 22, 20252,777.452,777.452,777.452,777.452,777.452.00%15
Jul 21, 20252,723.002,723.002,723.002,723.002,723.002.00%51
Jul 18, 20252,669.652,669.652,669.652,669.652,669.652.00%4
Jul 17, 20252,617.352,617.352,617.352,617.352,617.352.00%1
Jul 16, 20252,566.052,566.052,566.052,566.052,566.052.00%1
Jul 15, 20252,515.752,515.752,515.752,515.752,515.752.00%1
Jul 14, 20252,466.452,466.452,466.452,466.452,466.452.00%38
Jul 11, 20252,418.102,418.102,418.102,418.102,418.102.00%1
Jul 10, 20252,277.802,370.702,277.802,370.702,370.702.00%1,811
Jul 9, 20252,324.252,324.252,324.252,324.252,324.252.00%1
Jul 8, 20252,278.702,278.702,278.702,278.702,278.702.00%1
Jul 7, 20252,234.052,234.052,234.052,234.052,234.052.00%2
Jul 4, 20252,190.252,190.252,190.252,190.252,190.252.00%432
Jul 3, 20252,147.352,147.352,147.352,147.352,147.352.00%271
Jul 2, 20252,105.252,105.252,105.252,105.252,105.252.00%375
Jul 1, 20252,064.002,064.002,064.002,064.002,064.002.00%240
Jun 30, 20252,023.552,023.552,023.552,023.552,023.552.00%301
Jun 27, 20251,983.901,983.901,983.901,983.901,983.902.00%11
Jun 26, 20251,945.001,945.001,945.001,945.001,945.002.00%23
Jun 25, 20251,906.901,906.901,906.901,906.901,906.902.00%16
Jun 24, 20251,869.551,869.551,869.551,869.551,869.552.00%76
Jun 23, 20251,832.901,832.901,832.901,832.901,832.902.00%19
Jun 20, 20251,797.001,797.001,797.001,797.001,797.002.00%100
Jun 19, 20251,761.801,761.801,761.801,761.801,761.802.00%39
Jun 18, 20251,727.301,727.301,727.301,727.301,727.302.00%63
Jun 17, 20251,693.451,693.451,693.451,693.451,693.452.00%35
Jun 16, 20251,660.251,660.251,660.251,660.251,660.252.00%15
Jun 13, 20251,627.701,627.701,627.701,627.701,627.702.00%125
Jun 12, 20251,595.801,595.801,595.801,595.801,595.802.00%5
Jun 11, 20251,564.551,564.551,564.551,564.551,564.552.00%5
Jun 10, 20251,533.901,533.901,533.901,533.901,533.902.00%5
Jun 9, 20251,503.851,503.851,503.851,503.851,503.852.00%529
Jun 6, 20251,474.401,474.401,474.401,474.401,474.402.00%167
Jun 5, 20251,445.501,445.501,445.501,445.501,445.502.00%5
Jun 4, 20251,417.201,417.201,417.201,417.201,417.202.00%5
Jun 3, 20251,389.451,389.451,389.451,389.451,389.452.00%5
Jun 2, 20251,362.251,362.251,362.251,362.251,362.252.00%35
May 30, 20251,335.551,335.551,335.551,335.551,335.552.00%55
May 29, 20251,309.401,309.401,309.401,309.401,309.402.00%5
May 28, 20251,283.751,283.751,283.751,283.751,283.752.00%5
May 27, 20251,258.601,258.601,258.601,258.601,258.602.00%5
May 26, 20251,233.951,233.951,233.951,233.951,233.952.00%5