RRP Defense Limited (BOM:530929)
India · Delayed Price · Currency is INR 773.95
0.00 (0.00%)
At close: Apr 20, 2026
RRP Defense Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 773.95 | 773.95 | 773.95 | 773.95 | 773.95 | -1.00% | 45 |
| Apr 13, 2026 | 781.75 | 781.75 | 781.75 | 781.75 | 781.75 | -0.99% | 45 |
| Apr 6, 2026 | 789.60 | 789.60 | 789.60 | 789.60 | 789.60 | -1.00% | 156 |
| Mar 30, 2026 | 797.55 | 797.55 | 797.55 | 797.55 | 797.55 | -1.00% | 52 |
| Mar 23, 2026 | 805.60 | 805.60 | 805.60 | 805.60 | 805.60 | -1.00% | 45 |
| Mar 16, 2026 | 813.70 | 813.70 | 813.70 | 813.70 | 813.70 | -1.00% | 44 |
| Mar 9, 2026 | 821.90 | 821.90 | 821.90 | 821.90 | 821.90 | -1.00% | 52 |
| Mar 2, 2026 | 830.20 | 830.20 | 830.20 | 830.20 | 830.20 | -1.00% | 22 |
| Feb 23, 2026 | 838.55 | 838.55 | 838.55 | 838.55 | 838.55 | -1.00% | 31 |
| Feb 16, 2026 | 847.00 | 847.00 | 847.00 | 847.00 | 847.00 | -1.00% | 143 |
| Feb 9, 2026 | 855.55 | 855.55 | 855.55 | 855.55 | 855.55 | -1.00% | 38 |
| Feb 2, 2026 | 864.15 | 864.15 | 864.15 | 864.15 | 864.15 | -1.00% | 12 |
| Jan 27, 2026 | 872.85 | 872.85 | 872.85 | 872.85 | 872.85 | -1.00% | 94 |
| 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 |