R.P.P. Infra Projects Limited (BOM:533284)
India · Delayed Price · Currency is INR 63.31
-0.19 (-0.30%)
At close: Jun 16, 2026
R.P.P. Infra Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 60.50 | 60.50 | 59.30 | 59.48 | 59.48 | -0.88% | 1,155 |
| Jun 10, 2026 | 62.25 | 62.25 | 60.00 | 60.01 | 60.01 | -2.18% | 1,937 |
| Jun 9, 2026 | 59.74 | 61.75 | 59.74 | 61.35 | 61.35 | 2.85% | 6,695 |
| Jun 8, 2026 | 59.82 | 60.80 | 59.01 | 59.65 | 59.65 | -1.67% | 592 |
| Jun 5, 2026 | 61.75 | 62.80 | 59.79 | 60.66 | 60.66 | -1.43% | 5,999 |
| Jun 4, 2026 | 57.00 | 62.20 | 57.00 | 61.54 | 61.54 | 2.14% | 5,066 |
| Jun 3, 2026 | 61.99 | 61.99 | 59.00 | 60.25 | 60.25 | -0.89% | 7,608 |
| Jun 2, 2026 | 63.50 | 64.39 | 60.10 | 60.79 | 60.79 | -3.89% | 9,007 |
| Jun 1, 2026 | 70.10 | 70.10 | 62.60 | 63.25 | 63.25 | -16.08% | 22,335 |
| May 29, 2026 | 74.36 | 77.00 | 73.73 | 75.37 | 75.37 | -0.13% | 7,307 |
| May 27, 2026 | 73.50 | 75.50 | 73.50 | 75.47 | 75.47 | 3.31% | 5,705 |
| May 26, 2026 | 73.48 | 74.69 | 73.02 | 73.05 | 73.05 | 0.93% | 2,370 |
| May 25, 2026 | 70.32 | 75.36 | 70.32 | 72.38 | 72.38 | 0.86% | 21,967 |
| 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 |