R.P.P. Infra Projects Limited (BOM:533284)
India · Delayed Price · Currency is INR 52.75
+1.75 (3.43%)
At close: Oct 1, 2026
R.P.P. Infra Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 51.49 | 53.30 | 51.00 | 52.75 | 52.75 | 3.43% | 4,647 |
| Sep 30, 2026 | 51.00 | 52.21 | 50.76 | 51.00 | 51.00 | 0.47% | 1,654 |
| Sep 29, 2026 | 51.25 | 51.76 | 50.49 | 50.76 | 50.76 | -0.94% | 1,901 |
| Sep 28, 2026 | 53.61 | 53.71 | 51.20 | 51.24 | 51.24 | -4.42% | 6,445 |
| Sep 25, 2026 | 54.95 | 54.95 | 52.62 | 53.61 | 53.61 | -0.72% | 4,803 |
| Sep 24, 2026 | 54.55 | 54.66 | 54.00 | 54.00 | 54.00 | -1.51% | 1,137 |
| Sep 23, 2026 | 55.00 | 55.50 | 54.28 | 54.83 | 54.83 | -0.76% | 6,342 |
| Sep 22, 2026 | 54.18 | 55.33 | 53.51 | 55.25 | 55.25 | 2.58% | 1,473 |
| Sep 21, 2026 | 54.78 | 54.95 | 53.00 | 53.86 | 53.86 | 0.26% | 5,077 |
| Sep 18, 2026 | 54.75 | 55.00 | 53.47 | 53.72 | 53.72 | -1.72% | 2,415 |
| Sep 17, 2026 | 53.71 | 54.80 | 53.71 | 54.66 | 54.66 | 1.83% | 5,966 |
| Sep 16, 2026 | 53.90 | 55.50 | 53.00 | 53.68 | 53.68 | -2.36% | 9,449 |
| Sep 15, 2026 | 60.79 | 60.87 | 54.26 | 54.98 | 54.98 | -8.78% | 5,354 |
| Sep 11, 2026 | 62.42 | 62.87 | 60.15 | 60.27 | 60.27 | -4.80% | 8,158 |
| Sep 10, 2026 | 62.47 | 65.51 | 60.48 | 63.31 | 63.31 | 1.98% | 22,834 |
| Sep 9, 2026 | 53.42 | 63.04 | 53.14 | 62.08 | 62.08 | 15.67% | 26,849 |
| Sep 8, 2026 | 54.50 | 55.82 | 53.51 | 53.67 | 53.67 | -0.67% | 3,268 |
| Sep 7, 2026 | 54.50 | 54.50 | 53.46 | 54.03 | 54.03 | 0.20% | 2,825 |
| Sep 4, 2026 | 54.66 | 55.61 | 53.59 | 53.92 | 53.92 | -3.04% | 6,664 |
| Sep 3, 2026 | 55.59 | 56.59 | 54.58 | 55.61 | 55.61 | 0.04% | 1,701 |
| Sep 2, 2026 | 55.98 | 56.57 | 55.13 | 55.59 | 55.59 | -0.63% | 3,887 |
| Sep 1, 2026 | 56.62 | 56.78 | 54.92 | 55.94 | 55.94 | 0.68% | 3,660 |
| Aug 31, 2026 | 53.39 | 55.89 | 53.39 | 55.56 | 55.56 | 3.18% | 6,154 |
| Aug 28, 2026 | 57.49 | 57.96 | 53.65 | 53.85 | 53.85 | -5.21% | 19,722 |
| Aug 27, 2026 | 57.31 | 57.80 | 56.65 | 56.81 | 56.81 | -0.58% | 1,437 |
| Aug 26, 2026 | 57.88 | 58.24 | 57.00 | 57.14 | 57.14 | -0.82% | 2,523 |
| Aug 25, 2026 | 57.77 | 58.70 | 57.60 | 57.61 | 57.61 | -0.67% | 2,370 |
| Aug 24, 2026 | 58.00 | 60.00 | 57.50 | 58.00 | 58.00 | 0.75% | 5,822 |
| 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 |