R.P.P. Infra Projects Limited (BOM:533284)
India · Delayed Price · Currency is INR 57.57
+1.07 (1.89%)
At close: Aug 21, 2026
R.P.P. Infra Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 56.99 | 58.00 | 56.81 | 57.57 | 57.57 | 1.89% | 1,590 |
| Aug 20, 2026 | 57.72 | 57.93 | 56.50 | 56.50 | 56.50 | -2.11% | 10,456 |
| Aug 19, 2026 | 57.97 | 58.52 | 57.01 | 57.72 | 57.72 | 0.33% | 4,734 |
| Aug 18, 2026 | 58.82 | 58.99 | 57.34 | 57.53 | 57.53 | -1.51% | 6,378 |
| Aug 17, 2026 | 59.00 | 60.16 | 58.05 | 58.41 | 58.41 | -1.20% | 2,902 |
| Aug 14, 2026 | 60.44 | 60.74 | 58.77 | 59.12 | 59.12 | -2.18% | 3,818 |
| Aug 13, 2026 | 58.78 | 62.03 | 58.64 | 60.44 | 60.44 | 2.60% | 5,940 |
| Aug 12, 2026 | 59.50 | 60.00 | 58.21 | 58.91 | 58.91 | 0.36% | 5,108 |
| Aug 11, 2026 | 61.00 | 61.77 | 58.36 | 58.70 | 58.70 | -3.68% | 10,190 |
| Aug 10, 2026 | 57.66 | 62.99 | 57.66 | 60.94 | 60.94 | 5.00% | 25,501 |
| Aug 7, 2026 | 58.28 | 58.64 | 57.09 | 58.04 | 58.04 | -0.41% | 4,764 |
| Aug 6, 2026 | 61.95 | 61.95 | 57.90 | 58.28 | 58.28 | -1.98% | 7,944 |
| Aug 5, 2026 | 60.60 | 61.03 | 59.45 | 59.46 | 59.46 | -0.23% | 3,640 |
| Aug 4, 2026 | 59.93 | 60.00 | 59.60 | 59.60 | 59.60 | -0.08% | 7,799 |
| Aug 3, 2026 | 59.99 | 61.07 | 59.00 | 59.65 | 59.65 | -0.60% | 4,655 |
| Jul 31, 2026 | 61.50 | 62.84 | 57.93 | 60.01 | 60.01 | -1.96% | 6,186 |
| Jul 30, 2026 | 61.40 | 62.64 | 61.00 | 61.21 | 61.21 | -1.78% | 1,383 |
| Jul 29, 2026 | 62.47 | 63.10 | 61.85 | 62.32 | 62.32 | -0.29% | 1,255 |
| Jul 28, 2026 | 62.15 | 63.51 | 61.44 | 62.50 | 62.50 | 0.47% | 2,396 |
| Jul 27, 2026 | 63.99 | 64.56 | 61.97 | 62.21 | 62.21 | 1.80% | 4,556 |
| Jul 24, 2026 | 62.00 | 62.00 | 60.59 | 61.11 | 61.11 | -0.68% | 2,557 |
| Jul 23, 2026 | 62.01 | 62.25 | 61.19 | 61.53 | 61.53 | -1.12% | 2,729 |
| Jul 22, 2026 | 63.25 | 64.82 | 61.75 | 62.23 | 62.23 | -3.08% | 9,157 |
| Jul 21, 2026 | 64.20 | 64.96 | 62.64 | 64.21 | 64.21 | 2.02% | 2,218 |
| Jul 20, 2026 | 63.05 | 64.30 | 62.67 | 62.94 | 62.94 | -0.85% | 1,961 |
| Jul 17, 2026 | 64.00 | 65.88 | 63.00 | 63.48 | 63.48 | -0.03% | 1,908 |
| Jul 16, 2026 | 64.50 | 65.92 | 62.50 | 63.50 | 63.50 | -1.85% | 1,976 |
| Jul 15, 2026 | 65.61 | 65.83 | 64.50 | 64.70 | 64.70 | -0.06% | 1,643 |
| Jul 14, 2026 | 68.00 | 68.00 | 64.60 | 64.74 | 64.74 | -1.70% | 2,082 |
| Jul 13, 2026 | 63.20 | 67.00 | 63.14 | 65.86 | 65.86 | 4.13% | 12,975 |
| Jul 10, 2026 | 63.07 | 64.09 | 62.53 | 63.25 | 63.25 | 1.48% | 2,838 |
| Jul 9, 2026 | 66.86 | 66.86 | 61.95 | 62.33 | 62.33 | -1.25% | 4,503 |
| Jul 8, 2026 | 65.00 | 65.00 | 62.59 | 63.12 | 63.12 | -3.69% | 4,923 |
| Jul 7, 2026 | 64.99 | 66.37 | 63.05 | 65.54 | 65.54 | 2.84% | 4,933 |
| Jul 6, 2026 | 64.50 | 66.09 | 63.61 | 63.73 | 63.73 | 0.05% | 1,994 |
| Jul 3, 2026 | 64.30 | 65.00 | 63.63 | 63.70 | 63.70 | 0.24% | 2,797 |
| Jul 2, 2026 | 65.00 | 65.01 | 63.04 | 63.55 | 63.55 | -0.06% | 7,328 |
| Jul 1, 2026 | 64.66 | 66.54 | 63.59 | 63.59 | 63.59 | -0.87% | 4,240 |
| Jun 30, 2026 | 64.00 | 65.00 | 64.00 | 64.15 | 64.15 | 1.91% | 752 |
| Jun 29, 2026 | 64.26 | 65.95 | 62.50 | 62.95 | 62.95 | -2.88% | 3,750 |
| Jun 25, 2026 | 67.00 | 68.00 | 64.60 | 64.82 | 64.82 | -2.16% | 1,967 |
| Jun 24, 2026 | 65.50 | 68.00 | 65.50 | 66.25 | 66.25 | -1.75% | 4,411 |
| Jun 23, 2026 | 68.48 | 69.75 | 67.30 | 67.43 | 67.43 | -1.46% | 3,226 |
| Jun 22, 2026 | 67.36 | 70.00 | 64.18 | 68.43 | 68.43 | 7.29% | 20,363 |
| Jun 19, 2026 | 63.36 | 64.90 | 62.72 | 63.78 | 63.78 | -1.35% | 4,927 |
| Jun 18, 2026 | 65.65 | 65.65 | 64.58 | 64.65 | 64.65 | 0.09% | 8,476 |
| Jun 17, 2026 | 62.80 | 64.91 | 62.80 | 64.59 | 64.59 | 2.02% | 15,734 |
| Jun 16, 2026 | 62.22 | 64.50 | 62.22 | 63.31 | 63.31 | -0.30% | 9,434 |
| Jun 15, 2026 | 64.15 | 66.50 | 63.08 | 63.50 | 63.50 | 2.68% | 13,347 |
| Jun 12, 2026 | 60.00 | 62.00 | 59.56 | 61.84 | 61.84 | 3.97% | 6,866 |