R.P.P. Infra Projects Limited (BOM:533284)
India · Delayed Price · Currency is INR 87.70
-0.35 (-0.40%)
At close: Jan 21, 2026
R.P.P. Infra Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 81.05 | 90.00 | 81.05 | 89.50 | 89.50 | 2.05% | 1,779 |
| Jan 21, 2026 | 88.95 | 88.95 | 87.15 | 87.70 | 87.70 | -0.40% | 515 |
| Jan 20, 2026 | 87.60 | 89.55 | 87.60 | 88.05 | 88.05 | -0.90% | 5,122 |
| Jan 19, 2026 | 89.00 | 90.75 | 88.25 | 88.85 | 88.85 | -1.28% | 1,279 |
| Jan 16, 2026 | 90.45 | 93.00 | 88.65 | 90.00 | 90.00 | -0.50% | 3,758 |
| Jan 14, 2026 | 90.55 | 92.75 | 89.15 | 90.45 | 90.45 | -0.11% | 3,848 |
| Jan 13, 2026 | 92.50 | 92.50 | 88.85 | 90.55 | 90.55 | -0.77% | 501 |
| Jan 12, 2026 | 95.40 | 95.40 | 88.35 | 91.25 | 91.25 | -1.99% | 4,013 |
| Jan 9, 2026 | 96.00 | 98.75 | 91.30 | 93.10 | 93.10 | -3.57% | 14,793 |
| Jan 8, 2026 | 99.25 | 100.35 | 96.35 | 96.55 | 96.55 | -2.08% | 1,656 |
| Jan 7, 2026 | 99.05 | 99.05 | 97.40 | 98.60 | 98.60 | - | 2,695 |
| Jan 6, 2026 | 100.00 | 101.15 | 98.00 | 98.60 | 98.60 | -0.60% | 15,668 |
| Jan 5, 2026 | 101.45 | 102.45 | 98.85 | 99.20 | 99.20 | -2.75% | 21,094 |
| Jan 2, 2026 | 98.80 | 102.60 | 98.80 | 102.00 | 102.00 | 1.49% | 9,482 |
| Jan 1, 2026 | 101.00 | 102.00 | 100.15 | 100.50 | 100.50 | -0.15% | 3,520 |
| Dec 31, 2025 | 97.00 | 101.50 | 97.00 | 100.65 | 100.65 | 1.05% | 3,884 |
| Dec 30, 2025 | 101.65 | 102.70 | 99.25 | 99.60 | 99.60 | -1.48% | 5,239 |
| Dec 29, 2025 | 101.00 | 104.10 | 100.35 | 101.10 | 101.10 | -2.41% | 3,236 |
| Dec 26, 2025 | 105.65 | 105.75 | 102.45 | 103.60 | 103.60 | -1.94% | 10,934 |
| Dec 24, 2025 | 109.95 | 110.00 | 104.00 | 105.65 | 105.65 | -1.31% | 3,988 |
| Dec 23, 2025 | 102.00 | 111.10 | 102.00 | 107.05 | 107.05 | 5.78% | 12,369 |
| Dec 22, 2025 | 97.50 | 102.30 | 97.40 | 101.20 | 101.20 | 3.79% | 6,917 |
| Dec 19, 2025 | 96.00 | 98.55 | 95.90 | 97.50 | 97.50 | 2.04% | 5,889 |
| Dec 18, 2025 | 98.50 | 98.70 | 93.50 | 95.55 | 95.55 | -3.09% | 8,034 |
| Dec 17, 2025 | 102.20 | 102.20 | 98.00 | 98.60 | 98.60 | -2.09% | 8,258 |
| Dec 16, 2025 | 103.00 | 103.00 | 100.00 | 100.70 | 100.70 | -1.56% | 3,017 |
| Dec 15, 2025 | 102.30 | 104.00 | 101.75 | 102.30 | 102.30 | -0.05% | 1,843 |
| Dec 12, 2025 | 104.00 | 105.80 | 101.80 | 102.35 | 102.35 | -0.78% | 4,726 |
| Dec 11, 2025 | 105.30 | 105.35 | 102.55 | 103.15 | 103.15 | -1.01% | 2,396 |
| Dec 10, 2025 | 105.40 | 107.15 | 103.55 | 104.20 | 104.20 | -0.62% | 917 |
| Dec 9, 2025 | 121.95 | 121.95 | 98.50 | 104.85 | 104.85 | 2.04% | 8,073 |
| Dec 8, 2025 | 107.20 | 107.20 | 102.10 | 102.75 | 102.75 | -3.97% | 2,508 |
| Dec 5, 2025 | 107.90 | 111.30 | 106.70 | 107.00 | 107.00 | -1.15% | 14,253 |
| Dec 4, 2025 | 110.05 | 110.45 | 107.20 | 108.25 | 108.25 | -1.99% | 10,787 |
| Dec 3, 2025 | 112.50 | 115.20 | 108.50 | 110.45 | 110.45 | 2.74% | 9,777 |
| Dec 2, 2025 | 107.65 | 108.60 | 105.75 | 107.50 | 107.50 | -0.88% | 7,993 |
| Dec 1, 2025 | 108.25 | 119.20 | 106.75 | 108.45 | 108.45 | 4.23% | 16,383 |
| Nov 28, 2025 | 104.55 | 105.05 | 103.85 | 104.05 | 104.05 | -0.10% | 627 |
| Nov 27, 2025 | 103.60 | 107.00 | 103.60 | 104.15 | 104.15 | -1.00% | 3,719 |
| Nov 26, 2025 | 103.50 | 106.55 | 103.00 | 105.20 | 105.20 | 0.72% | 5,045 |
| Nov 25, 2025 | 105.60 | 106.10 | 102.05 | 104.45 | 104.45 | -0.19% | 3,583 |
| Nov 24, 2025 | 105.00 | 107.40 | 100.95 | 104.65 | 104.65 | 0.43% | 4,237 |
| Nov 21, 2025 | 107.00 | 107.00 | 102.80 | 104.20 | 104.20 | -3.07% | 14,178 |
| Nov 20, 2025 | 109.80 | 110.55 | 106.00 | 107.50 | 107.50 | -2.41% | 5,983 |
| Nov 19, 2025 | 111.50 | 112.40 | 110.00 | 110.15 | 110.15 | -1.70% | 5,334 |
| Nov 18, 2025 | 113.95 | 114.15 | 111.85 | 112.05 | 112.05 | -1.71% | 2,134 |
| Nov 17, 2025 | 118.80 | 118.80 | 112.30 | 114.00 | 114.00 | 1.38% | 4,618 |
| Nov 14, 2025 | 119.95 | 119.95 | 112.15 | 112.45 | 112.45 | -5.50% | 4,994 |
| Nov 13, 2025 | 118.40 | 121.90 | 116.50 | 119.00 | 119.00 | 1.67% | 6,872 |
| Nov 12, 2025 | 113.90 | 117.90 | 113.90 | 117.05 | 117.05 | 3.17% | 2,057 |