Raghav Productivity Enhancers Limited (BOM:539837)
India · Delayed Price · Currency is INR 599.25
-32.80 (-5.19%)
At close: Mar 27, 2026
BOM:539837 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 628.45 | 628.45 | 598.05 | 599.25 | 599.25 | -5.19% | 5,153 |
| Mar 25, 2026 | 622.00 | 645.35 | 620.55 | 632.05 | 632.05 | 2.81% | 1,653 |
| Mar 24, 2026 | 601.00 | 618.70 | 596.05 | 614.80 | 614.80 | 3.79% | 2,773 |
| Mar 23, 2026 | 636.00 | 636.00 | 585.00 | 592.35 | 592.35 | -7.64% | 3,650 |
| Mar 20, 2026 | 636.40 | 650.00 | 636.40 | 641.35 | 641.35 | 0.42% | 865 |
| Mar 19, 2026 | 653.05 | 654.00 | 635.75 | 638.65 | 638.65 | -3.29% | 1,191 |
| Mar 18, 2026 | 650.00 | 665.05 | 650.00 | 660.40 | 660.40 | 1.59% | 1,560 |
| Mar 17, 2026 | 650.00 | 652.60 | 636.75 | 650.05 | 650.05 | 0.88% | 898 |
| Mar 16, 2026 | 663.00 | 663.00 | 636.40 | 644.40 | 644.40 | -0.56% | 2,002 |
| Mar 13, 2026 | 665.00 | 668.10 | 643.25 | 648.00 | 648.00 | -3.07% | 2,490 |
| Mar 12, 2026 | 680.00 | 692.80 | 660.50 | 668.55 | 668.55 | -1.78% | 1,298 |
| Mar 11, 2026 | 708.95 | 708.95 | 675.05 | 680.70 | 680.70 | -2.56% | 2,278 |
| Mar 10, 2026 | 670.00 | 699.65 | 665.00 | 698.55 | 698.55 | 4.42% | 1,337 |
| Mar 9, 2026 | 675.25 | 688.00 | 652.00 | 668.95 | 668.95 | -2.09% | 1,542 |
| Mar 6, 2026 | 676.65 | 695.00 | 670.00 | 683.20 | 683.20 | 1.95% | 842 |
| Mar 5, 2026 | 676.25 | 678.70 | 646.70 | 670.15 | 670.15 | 3.42% | 3,435 |
| Mar 4, 2026 | 670.00 | 673.25 | 644.85 | 648.00 | 648.00 | -6.74% | 4,643 |
| Mar 2, 2026 | 670.00 | 697.70 | 670.00 | 694.80 | 694.80 | -1.26% | 9,995 |
| Feb 27, 2026 | 718.00 | 718.00 | 698.00 | 703.70 | 703.70 | -2.09% | 516 |
| Feb 26, 2026 | 700.05 | 720.00 | 700.05 | 718.70 | 718.70 | 1.18% | 670 |
| Feb 25, 2026 | 716.85 | 721.20 | 705.00 | 710.35 | 710.35 | -0.85% | 1,350 |
| Feb 24, 2026 | 722.00 | 722.00 | 690.15 | 716.45 | 716.45 | 2.29% | 2,159 |
| Feb 23, 2026 | 695.35 | 717.05 | 687.05 | 700.40 | 700.40 | 1.97% | 2,464 |
| Feb 20, 2026 | 709.95 | 709.95 | 684.00 | 686.85 | 686.85 | -1.81% | 546 |
| Feb 19, 2026 | 719.70 | 719.70 | 690.10 | 699.50 | 699.50 | -2.10% | 662 |
| Feb 18, 2026 | 715.25 | 741.90 | 712.35 | 714.50 | 714.50 | -1.60% | 1,810 |
| Feb 17, 2026 | 749.95 | 749.95 | 718.10 | 726.10 | 726.10 | -0.27% | 327 |
| Feb 16, 2026 | 730.00 | 738.00 | 720.25 | 728.05 | 728.05 | -0.90% | 1,015 |
| Feb 13, 2026 | 749.10 | 749.10 | 730.00 | 734.65 | 734.65 | -1.77% | 719 |
| Feb 12, 2026 | 750.30 | 755.45 | 743.05 | 747.90 | 747.90 | -1.26% | 302 |
| Feb 11, 2026 | 761.75 | 762.10 | 745.70 | 757.45 | 757.45 | -0.56% | 432 |
| Feb 10, 2026 | 761.70 | 768.55 | 750.30 | 761.75 | 761.75 | 0.43% | 6,410 |
| Feb 9, 2026 | 745.20 | 764.75 | 739.40 | 758.50 | 758.50 | 2.53% | 1,338 |
| Feb 6, 2026 | 746.50 | 746.50 | 737.20 | 739.80 | 739.80 | -2.27% | 470 |
| Feb 5, 2026 | 753.40 | 769.15 | 744.85 | 756.95 | 756.95 | 0.35% | 2,427 |
| Feb 4, 2026 | 799.95 | 799.95 | 739.45 | 754.30 | 754.30 | -0.54% | 707 |
| Feb 3, 2026 | 757.00 | 785.00 | 748.00 | 758.40 | 758.40 | 2.96% | 3,583 |
| Feb 2, 2026 | 736.95 | 744.00 | 725.15 | 736.60 | 736.60 | 0.19% | 1,765 |
| Feb 1, 2026 | 741.00 | 749.40 | 724.75 | 735.20 | 735.20 | -1.53% | 1,099 |
| Jan 30, 2026 | 736.95 | 758.05 | 727.60 | 746.60 | 746.60 | -0.01% | 1,833 |
| Jan 29, 2026 | 733.45 | 779.80 | 733.40 | 746.70 | 746.70 | 1.83% | 6,386 |
| Jan 28, 2026 | 680.80 | 744.05 | 671.85 | 733.25 | 733.25 | 8.86% | 5,958 |
| Jan 27, 2026 | 709.55 | 709.55 | 666.85 | 673.60 | 673.60 | -2.90% | 1,879 |
| Jan 23, 2026 | 712.30 | 719.95 | 692.00 | 693.75 | 693.75 | -3.79% | 2,696 |
| Jan 22, 2026 | 734.65 | 740.65 | 714.40 | 721.10 | 721.10 | -1.73% | 4,934 |
| Jan 21, 2026 | 754.00 | 763.65 | 723.45 | 733.80 | 733.80 | -3.09% | 2,737 |
| Jan 20, 2026 | 795.00 | 795.00 | 751.00 | 757.20 | 757.20 | -5.12% | 4,518 |
| Jan 19, 2026 | 813.10 | 819.20 | 791.80 | 798.05 | 798.05 | -2.72% | 947 |
| Jan 16, 2026 | 851.30 | 851.30 | 810.00 | 820.40 | 820.40 | -4.14% | 3,474 |
| Jan 14, 2026 | 925.00 | 925.00 | 845.30 | 855.85 | 855.85 | -4.59% | 13,371 |