R.P.P. Infra Projects Limited (BOM:533284)
India · Delayed Price · Currency is INR 69.51
-0.85 (-1.21%)
At close: Mar 6, 2026
R.P.P. Infra Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 69.00 | 71.50 | 67.86 | 70.36 | 70.36 | 0.69% | 8,194 |
| Mar 4, 2026 | 72.16 | 72.16 | 69.10 | 69.88 | 69.88 | -4.08% | 9,308 |
| Mar 2, 2026 | 63.00 | 75.09 | 63.00 | 72.85 | 72.85 | -5.32% | 2,835 |
| Feb 27, 2026 | 77.62 | 77.62 | 76.40 | 76.94 | 76.94 | 0.10% | 332 |
| Feb 26, 2026 | 77.81 | 78.48 | 76.75 | 76.86 | 76.86 | -0.89% | 1,480 |
| Feb 25, 2026 | 78.79 | 78.92 | 76.63 | 77.55 | 77.55 | -1.74% | 4,319 |
| Feb 24, 2026 | 84.48 | 84.48 | 77.00 | 78.92 | 78.92 | -2.63% | 6,129 |
| Feb 23, 2026 | 84.24 | 84.24 | 80.05 | 81.05 | 81.05 | -4.12% | 2,149 |
| Feb 20, 2026 | 77.89 | 86.48 | 77.42 | 84.53 | 84.53 | 8.26% | 4,756 |
| Feb 19, 2026 | 78.25 | 81.89 | 77.89 | 78.08 | 78.08 | -0.65% | 4,309 |
| Feb 18, 2026 | 79.28 | 79.64 | 77.29 | 78.59 | 78.59 | -1.90% | 1,993 |
| Feb 17, 2026 | 80.00 | 80.90 | 78.81 | 80.11 | 80.11 | 1.64% | 3,580 |
| Feb 16, 2026 | 81.50 | 81.50 | 77.97 | 78.82 | 78.82 | -1.61% | 2,772 |
| Feb 13, 2026 | 75.16 | 84.76 | 75.16 | 80.11 | 80.11 | -9.59% | 20,501 |
| Feb 12, 2026 | 91.85 | 93.11 | 88.18 | 88.61 | 88.61 | -4.73% | 5,111 |
| Feb 11, 2026 | 92.26 | 96.08 | 92.26 | 93.01 | 93.01 | -0.81% | 2,840 |
| Feb 10, 2026 | 92.49 | 95.00 | 92.49 | 93.77 | 93.77 | 2.35% | 4,109 |
| Feb 9, 2026 | 88.15 | 93.75 | 87.55 | 91.62 | 91.62 | 3.94% | 3,882 |
| Feb 6, 2026 | 87.00 | 90.04 | 85.89 | 88.15 | 88.15 | 0.60% | 1,625 |
| Feb 5, 2026 | 90.90 | 91.63 | 86.51 | 87.62 | 87.62 | -4.01% | 10,331 |
| Feb 4, 2026 | 86.60 | 92.90 | 85.56 | 91.28 | 91.28 | 6.25% | 3,800 |
| Feb 3, 2026 | 83.33 | 87.17 | 83.33 | 85.91 | 85.91 | 3.62% | 2,520 |
| Feb 2, 2026 | 84.34 | 85.25 | 80.21 | 82.91 | 82.91 | -2.84% | 9,252 |
| Feb 1, 2026 | 83.54 | 89.23 | 83.54 | 85.33 | 85.33 | 0.45% | 11,401 |
| Jan 30, 2026 | 85.75 | 86.65 | 84.80 | 84.95 | 84.95 | -0.59% | 2,912 |
| Jan 29, 2026 | 88.50 | 88.50 | 84.95 | 85.45 | 85.45 | -4.26% | 874 |
| Jan 28, 2026 | 84.35 | 89.90 | 84.35 | 89.25 | 89.25 | 5.87% | 2,329 |
| Jan 27, 2026 | 88.05 | 88.05 | 83.25 | 84.30 | 84.30 | -4.26% | 29,367 |
| Jan 23, 2026 | 92.00 | 92.85 | 88.00 | 88.05 | 88.05 | -1.62% | 27,369 |
| 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 |