R.P.P. Infra Projects Limited (BOM:533284)
India · Delayed Price · Currency is INR 123.00
-0.75 (-0.61%)
At close: Aug 11, 2025
R.P.P. Infra Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 118.05 | 118.40 | 111.50 | 114.95 | 114.95 | -6.54% | 84,689 |
| Aug 11, 2025 | 117.30 | 125.15 | 117.30 | 123.00 | 123.00 | -0.61% | 6,322 |
| Aug 8, 2025 | 127.00 | 127.50 | 123.45 | 123.75 | 123.75 | -2.52% | 8,321 |
| Aug 7, 2025 | 124.40 | 128.15 | 123.00 | 126.95 | 126.95 | 3.67% | 4,328 |
| Aug 6, 2025 | 126.00 | 128.40 | 122.10 | 122.45 | 122.45 | -2.51% | 3,951 |
| Aug 5, 2025 | 130.00 | 131.85 | 124.00 | 125.60 | 125.60 | -2.45% | 10,389 |
| Aug 4, 2025 | 128.15 | 130.30 | 125.25 | 128.75 | 128.75 | 0.43% | 9,569 |
| Aug 1, 2025 | 125.30 | 130.25 | 125.30 | 128.20 | 128.20 | 3.35% | 10,644 |
| Jul 31, 2025 | 121.05 | 126.85 | 121.00 | 124.05 | 124.05 | 0.08% | 18,042 |
| Jul 30, 2025 | 125.50 | 125.70 | 122.70 | 123.95 | 123.95 | -1.00% | 11,222 |
| Jul 29, 2025 | 121.05 | 126.10 | 119.00 | 125.20 | 125.20 | 2.58% | 24,681 |
| Jul 28, 2025 | 122.15 | 125.90 | 121.60 | 122.05 | 122.05 | -4.65% | 26,655 |
| Jul 25, 2025 | 129.85 | 129.85 | 126.85 | 128.00 | 128.00 | -1.65% | 20,187 |
| Jul 24, 2025 | 128.80 | 132.85 | 128.80 | 130.15 | 130.15 | 1.17% | 3,858 |
| Jul 23, 2025 | 130.10 | 131.30 | 128.30 | 128.65 | 128.65 | -1.30% | 15,336 |
| Jul 22, 2025 | 132.90 | 133.55 | 130.20 | 130.35 | 130.35 | -1.92% | 6,389 |
| Jul 21, 2025 | 135.85 | 135.85 | 132.00 | 132.90 | 132.90 | -2.17% | 15,377 |
| Jul 18, 2025 | 136.55 | 136.55 | 133.00 | 135.85 | 135.85 | -0.26% | 4,433 |
| Jul 17, 2025 | 133.15 | 139.95 | 133.15 | 136.20 | 136.20 | 1.87% | 9,775 |
| Jul 16, 2025 | 134.30 | 136.25 | 133.50 | 133.70 | 133.70 | -1.62% | 10,942 |
| Jul 15, 2025 | 137.35 | 138.20 | 135.10 | 135.90 | 135.90 | -1.06% | 11,562 |
| Jul 14, 2025 | 138.05 | 141.50 | 136.40 | 137.35 | 137.35 | -2.80% | 34,402 |
| Jul 11, 2025 | 137.00 | 144.45 | 133.65 | 141.30 | 141.30 | 2.69% | 132,493 |
| Jul 10, 2025 | 132.15 | 138.85 | 132.15 | 137.60 | 137.60 | 4.05% | 29,027 |
| Jul 9, 2025 | 134.95 | 135.20 | 131.45 | 132.25 | 132.25 | -1.20% | 12,497 |
| Jul 8, 2025 | 133.25 | 135.90 | 132.20 | 133.85 | 133.85 | 0.34% | 13,439 |
| Jul 7, 2025 | 135.10 | 135.85 | 131.65 | 133.40 | 133.40 | -0.19% | 7,764 |
| Jul 4, 2025 | 135.00 | 136.30 | 132.50 | 133.65 | 133.65 | -1.40% | 15,273 |
| Jul 3, 2025 | 137.50 | 138.00 | 135.00 | 135.55 | 135.55 | -1.06% | 5,190 |
| Jul 2, 2025 | 132.20 | 137.35 | 132.20 | 137.00 | 137.00 | 4.70% | 9,229 |
| Jul 1, 2025 | 137.00 | 137.55 | 129.55 | 130.85 | 130.85 | -3.47% | 6,646 |
| Jun 30, 2025 | 139.00 | 141.70 | 134.55 | 135.55 | 135.55 | -2.48% | 8,027 |
| Jun 27, 2025 | 138.50 | 141.95 | 138.50 | 139.00 | 139.00 | 0.58% | 8,638 |
| Jun 26, 2025 | 136.75 | 140.55 | 136.50 | 138.20 | 138.20 | 3.21% | 10,993 |
| Jun 25, 2025 | 127.55 | 133.90 | 126.55 | 133.90 | 133.90 | 4.98% | 5,943 |
| Jun 24, 2025 | 129.10 | 131.45 | 126.00 | 127.55 | 127.55 | -0.58% | 9,950 |
| Jun 23, 2025 | 130.10 | 134.50 | 127.25 | 128.30 | 128.30 | -3.28% | 12,967 |
| Jun 20, 2025 | 133.65 | 133.75 | 132.00 | 132.65 | 132.65 | -1.23% | 4,418 |
| Jun 19, 2025 | 138.50 | 138.50 | 134.30 | 134.30 | 134.30 | -1.97% | 1,995 |
| Jun 18, 2025 | 135.55 | 137.75 | 135.55 | 137.00 | 137.00 | -0.54% | 10,941 |
| Jun 17, 2025 | 139.90 | 139.90 | 137.75 | 137.75 | 137.75 | -1.99% | 3,672 |
| Jun 16, 2025 | 140.55 | 140.55 | 140.55 | 140.55 | 140.55 | 2.00% | 4,996 |
| Jun 13, 2025 | 132.70 | 137.80 | 132.70 | 137.80 | 137.80 | 2.00% | 12,600 |
| Jun 12, 2025 | 137.65 | 137.65 | 134.90 | 135.10 | 135.10 | -1.85% | 11,034 |
| Jun 11, 2025 | 139.05 | 139.05 | 137.65 | 137.65 | 137.65 | -1.99% | 20,949 |
| Jun 10, 2025 | 142.90 | 142.90 | 140.45 | 140.45 | 140.45 | -1.99% | 9,245 |
| Jun 9, 2025 | 143.30 | 143.30 | 143.30 | 143.30 | 143.30 | 1.99% | 43,982 |
| Jun 6, 2025 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | -1.99% | 2,038 |
| Jun 5, 2025 | 143.35 | 143.35 | 143.35 | 143.35 | 143.35 | -1.98% | 1,966 |
| Jun 4, 2025 | 146.25 | 146.25 | 146.25 | 146.25 | 146.25 | -1.98% | 1,290 |