RRP Defense Limited (BOM:530929)
India · Delayed Price · Currency is INR 881.65
0.00 (0.00%)
At close: Jan 19, 2026
RRP Defense Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 881.65 | 881.65 | 881.65 | 881.65 | 881.65 | -1.00% | 187 |
| Jan 12, 2026 | 890.55 | 890.55 | 890.55 | 890.55 | 890.55 | -0.99% | 59 |
| Jan 5, 2026 | 899.50 | 899.50 | 899.50 | 899.50 | 899.50 | -1.00% | 204 |
| Dec 29, 2025 | 908.55 | 908.55 | 908.55 | 908.55 | 908.55 | -1.00% | 167 |
| Dec 22, 2025 | 917.70 | 917.70 | 917.70 | 917.70 | 917.70 | -1.00% | 256 |
| Dec 15, 2025 | 926.95 | 926.95 | 926.95 | 926.95 | 926.95 | -1.00% | 1,342 |
| Dec 8, 2025 | 936.30 | 936.30 | 936.30 | 936.30 | 936.30 | -1.00% | 284 |
| Dec 1, 2025 | 945.75 | 945.75 | 945.75 | 945.75 | 945.75 | -1.00% | 292 |
| Nov 24, 2025 | 955.30 | 955.30 | 955.30 | 955.30 | 955.30 | -0.99% | 199 |
| Nov 17, 2025 | 964.90 | 964.90 | 964.90 | 964.90 | 964.90 | -1.00% | 1,362 |
| Nov 10, 2025 | 974.60 | 974.60 | 974.60 | 974.60 | 974.60 | -1.00% | 12,236 |
| Nov 7, 2025 | 984.40 | 984.40 | 984.40 | 984.40 | 984.40 | 2.00% | 1,043 |
| Nov 6, 2025 | 964.95 | 965.10 | 964.95 | 965.10 | 965.10 | 2.00% | 21,535 |
| Nov 4, 2025 | 946.20 | 946.20 | 946.20 | 946.20 | 946.20 | 2.00% | 2,048 |
| Nov 3, 2025 | 927.65 | 927.65 | 927.65 | 927.65 | 927.65 | 2.00% | 2,643 |
| Oct 31, 2025 | 909.50 | 909.50 | 909.50 | 909.50 | 909.50 | 2.00% | 7,698 |
| Oct 30, 2025 | 891.70 | 891.70 | 891.70 | 891.70 | 891.70 | 2.00% | 38,653 |
| Oct 29, 2025 | 874.25 | 874.25 | 874.25 | 874.25 | 874.25 | 1.99% | 2,869 |
| Oct 28, 2025 | 857.15 | 857.15 | 857.15 | 857.15 | 857.15 | 2.00% | 2,771 |
| Oct 27, 2025 | 840.35 | 840.35 | 840.35 | 840.35 | 840.35 | 2.00% | 1,026 |
| Oct 24, 2025 | 823.90 | 823.90 | 823.90 | 823.90 | 823.90 | 2.00% | 2,054 |
| Oct 23, 2025 | 807.75 | 807.75 | 807.75 | 807.75 | 807.75 | 2.00% | 4,659 |
| Oct 21, 2025 | 791.95 | 791.95 | 791.95 | 791.95 | 791.95 | 2.00% | 730 |
| Oct 20, 2025 | 776.45 | 776.45 | 776.45 | 776.45 | 776.45 | 2.00% | 3,095 |
| Oct 17, 2025 | 761.25 | 761.25 | 761.25 | 761.25 | 761.25 | 2.00% | 705 |
| Oct 16, 2025 | 746.35 | 746.35 | 746.35 | 746.35 | 746.35 | 2.00% | 13,022 |
| Oct 15, 2025 | 731.75 | 731.75 | 731.75 | 731.75 | 731.75 | 1.99% | 35,335 |
| Oct 14, 2025 | 717.45 | 717.45 | 717.45 | 717.45 | 717.45 | 2.00% | 2,501 |
| Oct 13, 2025 | 703.35 | 703.40 | 703.35 | 703.40 | 703.40 | 1.99% | 63,182 |
| Oct 10, 2025 | 689.65 | 689.65 | 689.65 | 689.65 | 689.65 | 2.00% | 4,100 |
| Oct 9, 2025 | 676.15 | 676.15 | 676.15 | 676.15 | 676.15 | 2.00% | 561 |
| Oct 8, 2025 | 662.90 | 662.90 | 662.90 | 662.90 | 662.90 | 1.99% | 2,260 |
| Oct 7, 2025 | 649.95 | 649.95 | 649.95 | 649.95 | 649.95 | 1.99% | 345 |
| Oct 6, 2025 | 637.25 | 637.25 | 637.25 | 637.25 | 637.25 | 1.99% | 1,715 |
| Oct 3, 2025 | 624.80 | 624.80 | 624.80 | 624.80 | 624.80 | 2.00% | 2,257 |
| Oct 1, 2025 | 612.55 | 612.55 | 612.55 | 612.55 | 612.55 | 2.00% | 1,496 |
| Sep 30, 2025 | 600.55 | 600.55 | 600.55 | 600.55 | 600.55 | 2.00% | 870 |
| Sep 29, 2025 | 588.80 | 588.80 | 588.80 | 588.80 | 588.80 | 1.99% | 2,085 |
| Sep 26, 2025 | 577.30 | 577.30 | 577.30 | 577.30 | 577.30 | 2.00% | 13,485 |
| Sep 25, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | 1.99% | 6,630 |
| Sep 24, 2025 | 554.95 | 554.95 | 554.95 | 554.95 | 554.95 | 1.99% | 405 |
| Sep 23, 2025 | 544.10 | 544.10 | 544.10 | 544.10 | 544.10 | 2.00% | 550 |
| Sep 22, 2025 | 533.45 | 533.45 | 533.45 | 533.45 | 533.45 | 2.00% | 600 |
| Sep 19, 2025 | 523.00 | 523.00 | 523.00 | 523.00 | 523.00 | 2.00% | 2,600 |
| Sep 18, 2025 | 512.75 | 512.75 | 512.75 | 512.75 | 512.75 | 2.00% | 395 |
| Sep 17, 2025 | 502.70 | 502.70 | 502.70 | 502.70 | 502.70 | 2.00% | 1,631 |
| Sep 16, 2025 | 492.85 | 492.85 | 492.85 | 492.85 | 492.85 | 2.00% | 90 |
| Sep 15, 2025 | 483.20 | 483.20 | 483.20 | 483.20 | 483.20 | 1.99% | 190 |
| Sep 12, 2025 | 473.75 | 473.75 | 473.75 | 473.75 | 473.75 | 1.99% | 190 |
| Sep 11, 2025 | 464.50 | 464.50 | 464.50 | 464.50 | 464.50 | 2.00% | 150 |