R.P.P. Infra Projects Limited (BOM:533284)
India · Delayed Price · Currency is INR 71.76
+1.83 (2.62%)
At close: May 22, 2026
R.P.P. Infra Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 70.01 | 72.03 | 69.26 | 71.76 | 71.76 | 2.62% | 1,866 |
| May 21, 2026 | 70.00 | 71.63 | 69.19 | 69.93 | 69.93 | 0.04% | 17,572 |
| May 20, 2026 | 69.65 | 70.60 | 69.05 | 69.90 | 69.90 | -0.07% | 3,645 |
| May 19, 2026 | 69.00 | 72.60 | 69.00 | 69.95 | 69.95 | 1.38% | 2,050 |
| May 18, 2026 | 71.21 | 72.48 | 68.00 | 69.00 | 69.00 | -3.10% | 3,338 |
| May 15, 2026 | 71.22 | 73.11 | 71.14 | 71.21 | 71.21 | -2.84% | 4,549 |
| May 14, 2026 | 73.80 | 74.80 | 72.25 | 73.29 | 73.29 | -0.54% | 3,899 |
| May 13, 2026 | 73.93 | 75.70 | 72.51 | 73.69 | 73.69 | 0.08% | 2,111 |
| May 12, 2026 | 79.00 | 81.00 | 71.97 | 73.63 | 73.63 | -6.47% | 21,864 |
| May 11, 2026 | 77.00 | 79.13 | 76.00 | 78.72 | 78.72 | -0.35% | 2,989 |
| May 8, 2026 | 75.90 | 81.55 | 75.90 | 79.00 | 79.00 | -2.60% | 1,987 |
| May 7, 2026 | 80.50 | 81.50 | 78.24 | 81.11 | 81.11 | 0.75% | 2,527 |
| May 6, 2026 | 78.68 | 80.88 | 78.01 | 80.51 | 80.51 | 3.23% | 2,770 |
| May 5, 2026 | 78.58 | 78.68 | 76.50 | 77.99 | 77.99 | -0.75% | 2,680 |
| May 4, 2026 | 79.00 | 81.81 | 78.50 | 78.58 | 78.58 | -0.96% | 945 |
| Apr 30, 2026 | 78.62 | 80.00 | 76.63 | 79.34 | 79.34 | 0.99% | 6,018 |
| Apr 29, 2026 | 81.00 | 81.00 | 78.00 | 78.56 | 78.56 | -3.35% | 6,421 |
| Apr 28, 2026 | 81.65 | 81.95 | 79.59 | 81.28 | 81.28 | -0.43% | 6,513 |
| Apr 27, 2026 | 81.14 | 82.00 | 80.81 | 81.63 | 81.63 | 2.61% | 1,257 |
| Apr 24, 2026 | 86.35 | 86.35 | 78.62 | 79.55 | 79.55 | -5.85% | 8,361 |
| Apr 23, 2026 | 84.00 | 85.96 | 82.91 | 84.49 | 84.49 | 0.68% | 7,657 |
| Apr 22, 2026 | 83.00 | 86.83 | 82.34 | 83.92 | 83.92 | 6.17% | 17,690 |
| Apr 21, 2026 | 78.91 | 80.00 | 78.56 | 79.04 | 79.04 | 0.88% | 3,870 |
| Apr 20, 2026 | 79.13 | 81.07 | 77.85 | 78.35 | 78.35 | -1.63% | 4,027 |
| Apr 17, 2026 | 76.15 | 79.96 | 75.95 | 79.65 | 79.65 | 5.36% | 9,119 |
| Apr 16, 2026 | 77.00 | 77.99 | 75.38 | 75.60 | 75.60 | -1.73% | 4,916 |
| Apr 15, 2026 | 74.13 | 79.99 | 74.13 | 76.93 | 76.93 | 3.78% | 19,332 |
| Apr 13, 2026 | 73.00 | 74.45 | 71.57 | 74.13 | 74.13 | -1.21% | 3,944 |
| Apr 10, 2026 | 73.00 | 76.00 | 72.21 | 75.04 | 75.04 | 3.50% | 2,259 |
| Apr 9, 2026 | 75.00 | 75.76 | 72.20 | 72.50 | 72.50 | -2.82% | 2,593 |
| Apr 8, 2026 | 72.99 | 75.82 | 71.79 | 74.60 | 74.60 | 8.27% | 4,662 |
| Apr 7, 2026 | 69.08 | 70.68 | 68.31 | 68.90 | 68.90 | 2.06% | 4,455 |
| Apr 6, 2026 | 67.33 | 67.51 | 62.66 | 67.51 | 67.51 | 4.62% | 3,912 |
| Apr 2, 2026 | 58.00 | 66.00 | 58.00 | 64.53 | 64.53 | 3.00% | 6,075 |
| Apr 1, 2026 | 56.25 | 63.00 | 56.25 | 62.65 | 62.65 | 11.66% | 12,328 |
| Mar 30, 2026 | 59.55 | 59.55 | 54.85 | 56.11 | 56.11 | -5.79% | 44,831 |
| Mar 27, 2026 | 63.10 | 63.20 | 58.90 | 59.56 | 59.56 | -7.18% | 37,292 |
| Mar 25, 2026 | 64.38 | 67.69 | 63.66 | 64.17 | 64.17 | -0.42% | 39,346 |
| Mar 24, 2026 | 66.75 | 66.75 | 61.59 | 64.44 | 64.44 | 3.60% | 22,245 |
| Mar 23, 2026 | 67.70 | 67.70 | 61.76 | 62.20 | 62.20 | -8.18% | 27,088 |
| Mar 20, 2026 | 68.50 | 70.50 | 67.20 | 67.74 | 67.74 | -1.11% | 10,997 |
| Mar 19, 2026 | 71.50 | 71.51 | 67.54 | 68.50 | 68.50 | -5.43% | 14,343 |
| Mar 18, 2026 | 71.09 | 73.86 | 71.00 | 72.43 | 72.43 | 1.86% | 35,905 |
| Mar 17, 2026 | 68.92 | 77.50 | 67.66 | 71.11 | 71.11 | 2.69% | 10,023 |
| Mar 16, 2026 | 70.00 | 70.00 | 67.59 | 69.25 | 69.25 | 0.87% | 22,453 |
| Mar 13, 2026 | 70.00 | 70.25 | 67.02 | 68.65 | 68.65 | -2.54% | 11,950 |
| Mar 12, 2026 | 69.97 | 73.50 | 69.97 | 70.44 | 70.44 | -0.94% | 4,949 |
| Mar 11, 2026 | 69.51 | 74.46 | 69.51 | 71.11 | 71.11 | 1.85% | 6,749 |
| Mar 10, 2026 | 69.40 | 70.00 | 68.50 | 69.82 | 69.82 | 1.57% | 6,919 |
| Mar 9, 2026 | 69.50 | 69.50 | 67.33 | 68.74 | 68.74 | -1.11% | 4,456 |