RRP Defense Limited (BOM:530929)
India · Delayed Price · Currency is INR 272.60
+5.30 (1.98%)
At close: Aug 1, 2025
Paycor HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 272.60 | 272.60 | 272.60 | 272.60 | 272.60 | 1.98% | 5 |
| Jul 31, 2025 | 267.30 | 267.30 | 267.30 | 267.30 | 267.30 | 1.98% | 5 |
| Jul 30, 2025 | 262.10 | 262.10 | 262.10 | 262.10 | 262.10 | 1.98% | 5 |
| Jul 29, 2025 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | 1.98% | 125 |
| Jul 28, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 1.98% | 3,775 |
| Jul 25, 2025 | 247.10 | 247.10 | 247.10 | 247.10 | 247.10 | 1.98% | 100 |
| Jul 24, 2025 | 242.30 | 242.30 | 242.30 | 242.30 | 242.30 | 2.00% | 900 |
| Jul 23, 2025 | 237.55 | 237.55 | 237.55 | 237.55 | 237.55 | 2.00% | 25 |
| Jul 22, 2025 | 232.90 | 232.90 | 232.90 | 232.90 | 232.90 | 1.99% | 100 |
| Jul 21, 2025 | 228.35 | 228.35 | 228.35 | 228.35 | 228.35 | 1.99% | 100 |
| Jul 18, 2025 | 223.90 | 223.90 | 223.90 | 223.90 | 223.90 | 1.98% | 500 |
| Jul 17, 2025 | 219.55 | 219.55 | 219.55 | 219.55 | 219.55 | 2.00% | 50 |
| Jul 16, 2025 | 215.25 | 215.25 | 215.25 | 215.25 | 215.25 | 1.99% | 664 |
| Jul 15, 2025 | 211.05 | 211.05 | 211.05 | 211.05 | 211.05 | 1.98% | 576 |
| Jul 14, 2025 | 206.95 | 206.95 | 206.95 | 206.95 | 206.95 | 2.00% | 1,009 |
| Jul 11, 2025 | 202.90 | 202.90 | 202.90 | 202.90 | 202.90 | 1.99% | 40 |
| Jul 10, 2025 | 198.95 | 198.95 | 198.95 | 198.95 | 198.95 | 2.00% | 25 |
| Jul 9, 2025 | 195.05 | 195.05 | 195.05 | 195.05 | 195.05 | 1.99% | 9 |
| Jul 8, 2025 | 191.25 | 191.25 | 191.25 | 191.25 | 191.25 | 2.00% | 50 |
| Jul 7, 2025 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | 1.99% | 9 |
| Jul 4, 2025 | 183.85 | 183.85 | 183.85 | 183.85 | 183.85 | 2.00% | 1 |
| Jul 3, 2025 | 180.25 | 180.25 | 180.25 | 180.25 | 180.25 | 1.98% | 8 |
| Jul 2, 2025 | 176.75 | 176.75 | 176.75 | 176.75 | 176.75 | 1.99% | 1 |
| Jul 1, 2025 | 173.30 | 173.30 | 173.30 | 173.30 | 173.30 | 1.97% | 50 |
| Jun 30, 2025 | 169.95 | 169.95 | 169.95 | 169.95 | 169.95 | 1.98% | 2 |
| Jun 27, 2025 | 166.65 | 166.65 | 166.65 | 166.65 | 166.65 | 1.99% | 140 |
| Jun 26, 2025 | 163.40 | 163.40 | 163.40 | 163.40 | 163.40 | 2.00% | 1 |
| Jun 25, 2025 | 160.20 | 160.20 | 160.20 | 160.20 | 160.20 | 1.97% | 1 |
| Jun 24, 2025 | 157.10 | 157.10 | 157.10 | 157.10 | 157.10 | 1.98% | 1 |
| Jun 23, 2025 | 154.05 | 154.05 | 154.05 | 154.05 | 154.05 | 1.99% | 1,000 |
| Jun 20, 2025 | 151.05 | 151.05 | 151.05 | 151.05 | 151.05 | 1.99% | 2 |
| Jun 19, 2025 | 148.10 | 148.10 | 148.10 | 148.10 | 148.10 | 2.00% | 3 |
| Jun 18, 2025 | 145.20 | 145.20 | 145.20 | 145.20 | 145.20 | 1.97% | 1 |
| Jun 17, 2025 | 142.40 | 142.40 | 142.40 | 142.40 | 142.40 | 1.97% | 1 |
| Jun 16, 2025 | 139.65 | 139.65 | 139.65 | 139.65 | 139.65 | 1.97% | 50 |
| Jun 13, 2025 | 136.95 | 136.95 | 136.95 | 136.95 | 136.95 | 1.97% | 1 |
| Jun 12, 2025 | 134.30 | 134.30 | 134.30 | 134.30 | 134.30 | 1.97% | 1 |
| Jun 11, 2025 | 131.70 | 131.70 | 131.70 | 131.70 | 131.70 | 1.97% | 2 |
| Jun 10, 2025 | 129.15 | 129.15 | 129.15 | 129.15 | 129.15 | 1.97% | 1 |
| Jun 9, 2025 | 126.65 | 126.65 | 126.65 | 126.65 | 126.65 | 1.97% | 500 |
| Jun 6, 2025 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | 1.97% | 101 |
| Jun 5, 2025 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | 1.97% | 50 |
| Jun 4, 2025 | 119.45 | 119.45 | 119.45 | 119.45 | 119.45 | 1.96% | 1 |
| Jun 3, 2025 | 117.15 | 117.15 | 117.15 | 117.15 | 117.15 | 1.96% | 1 |
| Jun 2, 2025 | 114.90 | 114.90 | 114.90 | 114.90 | 114.90 | 1.98% | 1 |
| May 30, 2025 | 112.67 | 112.67 | 112.67 | 112.67 | 112.67 | 1.99% | 1 |
| May 29, 2025 | 110.47 | 110.47 | 110.47 | 110.47 | 110.47 | 1.99% | 500 |
| May 28, 2025 | 108.31 | 108.31 | 108.31 | 108.31 | 108.31 | 2.00% | 100 |
| May 27, 2025 | 106.19 | 106.19 | 106.19 | 106.19 | 106.19 | 2.00% | 1 |
| May 26, 2025 | 104.11 | 104.11 | 104.11 | 104.11 | 104.11 | 2.00% | 100 |