Rrp Semiconductor Limited (BOM:504346)
India · Delayed Price · Currency is INR 9,639.05
0.00 (0.00%)
At close: Apr 13, 2026
Rrp Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 9,639.05 | 9,639.05 | 9,639.05 | 9,639.05 | 9,639.05 | -1.00% | 6 |
| Mar 30, 2026 | 9,736.40 | 9,736.40 | 9,736.40 | 9,736.40 | 9,736.40 | -1.00% | 4 |
| Mar 23, 2026 | 9,834.70 | 9,834.70 | 9,834.70 | 9,834.70 | 9,834.70 | -1.00% | 5 |
| Mar 16, 2026 | 9,934.00 | 9,934.00 | 9,934.00 | 9,934.00 | 9,934.00 | -1.00% | 5 |
| Feb 23, 2026 | 10,034.30 | 10,034.30 | 10,034.30 | 10,034.30 | 10,034.30 | -1.00% | 15 |
| Feb 16, 2026 | 10,135.65 | 10,135.65 | 10,135.65 | 10,135.65 | 10,135.65 | -1.00% | 6 |
| Feb 9, 2026 | 10,238.00 | 10,238.00 | 10,238.00 | 10,238.00 | 10,238.00 | -1.00% | 7 |
| Feb 2, 2026 | 10,341.40 | 10,341.40 | 10,341.40 | 10,341.40 | 10,341.40 | -1.00% | 35 |
| Jan 27, 2026 | 10,445.85 | 10,445.85 | 10,445.85 | 10,445.85 | 10,445.85 | -1.00% | 2 |
| Jan 19, 2026 | 10,551.35 | 10,551.35 | 10,551.35 | 10,551.35 | 10,551.35 | -1.00% | 28 |
| Jan 12, 2026 | 10,657.90 | 10,657.90 | 10,657.90 | 10,657.90 | 10,657.90 | -1.00% | 6 |
| Jan 5, 2026 | 10,765.55 | 10,765.55 | 10,765.55 | 10,765.55 | 10,765.55 | -1.00% | 7 |
| Dec 29, 2025 | 10,874.25 | 10,874.25 | 10,874.25 | 10,874.25 | 10,874.25 | -1.00% | 7 |
| Dec 22, 2025 | 10,984.05 | 10,984.05 | 10,984.05 | 10,984.05 | 10,984.05 | -1.00% | 18 |
| Dec 15, 2025 | 11,094.95 | 11,094.95 | 11,094.95 | 11,094.95 | 11,094.95 | -1.00% | 19 |
| Dec 8, 2025 | 11,207.00 | 11,207.00 | 11,207.00 | 11,207.00 | 11,207.00 | -1.00% | 19 |
| Dec 1, 2025 | 11,320.20 | 11,320.20 | 11,320.20 | 11,320.20 | 11,320.20 | -1.00% | 8 |
| Nov 24, 2025 | 11,434.50 | 11,434.50 | 11,434.50 | 11,434.50 | 11,434.50 | -1.00% | 34 |
| Nov 17, 2025 | 11,549.95 | 11,549.95 | 11,549.95 | 11,549.95 | 11,549.95 | -1.00% | 34 |
| Nov 10, 2025 | 11,902.00 | 11,902.00 | 11,666.60 | 11,666.60 | 11,666.60 | -1.00% | 1,116 |
| Nov 7, 2025 | 11,784.40 | 11,784.40 | 11,784.40 | 11,784.40 | 11,784.40 | 2.00% | 113 |
| Nov 6, 2025 | 11,553.35 | 11,553.35 | 11,553.35 | 11,553.35 | 11,553.35 | 2.00% | 510 |
| Nov 4, 2025 | 11,326.85 | 11,326.85 | 11,326.85 | 11,326.85 | 11,326.85 | 2.00% | 61 |
| Nov 3, 2025 | 11,104.80 | 11,104.80 | 11,104.80 | 11,104.80 | 11,104.80 | 2.00% | 92 |
| Oct 31, 2025 | 10,887.10 | 10,887.10 | 10,887.10 | 10,887.10 | 10,887.10 | 2.00% | 206 |
| Oct 30, 2025 | 10,673.65 | 10,673.65 | 10,673.65 | 10,673.65 | 10,673.65 | 2.00% | 71 |
| Oct 29, 2025 | 10,464.40 | 10,464.40 | 10,464.40 | 10,464.40 | 10,464.40 | 2.00% | 1,242 |
| Oct 28, 2025 | 10,259.25 | 10,259.25 | 10,259.25 | 10,259.25 | 10,259.25 | 2.00% | 105 |
| Oct 27, 2025 | 10,058.10 | 10,058.10 | 10,058.10 | 10,058.10 | 10,058.10 | 2.00% | 743 |
| Oct 24, 2025 | 9,860.90 | 9,860.90 | 9,860.90 | 9,860.90 | 9,860.90 | 2.00% | 299 |
| Oct 23, 2025 | 9,667.00 | 9,667.55 | 9,667.00 | 9,667.55 | 9,667.55 | 2.00% | 1,210 |
| Oct 21, 2025 | 9,478.00 | 9,478.00 | 9,478.00 | 9,478.00 | 9,478.00 | 2.00% | 1,092 |
| Oct 20, 2025 | 9,292.20 | 9,292.20 | 9,292.20 | 9,292.20 | 9,292.20 | 2.00% | 105 |
| 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 |