Rrp Semiconductor Limited (BOM:504346)
India · Delayed Price · Currency is INR 8,717.65
-88.05 (-1.00%)
At close: Jul 27, 2026
Rrp Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 8,717.65 | 8,717.65 | 8,717.65 | 8,717.65 | 8,717.65 | -1.00% | 2 |
| Jul 20, 2026 | 8,805.70 | 8,805.70 | 8,805.70 | 8,805.70 | 8,805.70 | -1.00% | 18 |
| Jul 6, 2026 | 8,894.60 | 8,894.60 | 8,894.60 | 8,894.60 | 8,894.60 | -1.00% | 8 |
| Jun 22, 2026 | 8,984.40 | 8,984.40 | 8,984.40 | 8,984.40 | 8,984.40 | -1.00% | 20 |
| Jun 15, 2026 | 9,075.15 | 9,075.15 | 9,075.15 | 9,075.15 | 9,075.15 | -1.00% | 7 |
| Jun 8, 2026 | 9,166.80 | 9,166.80 | 9,166.80 | 9,166.80 | 9,166.80 | -1.00% | 3 |
| Jun 1, 2026 | 9,259.35 | 9,259.35 | 9,259.35 | 9,259.35 | 9,259.35 | -1.00% | 8 |
| May 25, 2026 | 9,352.85 | 9,352.85 | 9,352.85 | 9,352.85 | 9,352.85 | -1.00% | 4 |
| May 18, 2026 | 9,447.30 | 9,447.30 | 9,447.30 | 9,447.30 | 9,447.30 | -1.00% | 2 |
| May 4, 2026 | 9,542.70 | 9,542.70 | 9,542.70 | 9,542.70 | 9,542.70 | -1.00% | 1 |
| 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 |