Raghav Productivity Enhancers Limited (BOM:539837)
India · Delayed Price · Currency is INR 1,945.20
+42.80 (2.25%)
At close: Nov 13, 2026
BOM:539837 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,955.95 | 1,984.80 | 1,890.00 | 1,945.20 | 1,945.20 | 2.25% | 20,659 |
| Nov 12, 2026 | 1,881.05 | 1,928.95 | 1,864.10 | 1,902.40 | 1,902.40 | 0.46% | 4,014 |
| Nov 11, 2026 | 1,947.85 | 1,953.20 | 1,875.00 | 1,893.75 | 1,893.75 | -1.21% | 7,528 |
| Nov 9, 2026 | 1,830.40 | 1,932.00 | 1,818.95 | 1,916.95 | 1,916.95 | 6.08% | 16,057 |
| Nov 8, 2026 | 1,799.75 | 1,825.30 | 1,799.50 | 1,807.15 | 1,807.15 | 1.47% | 1,360 |
| Nov 6, 2026 | 1,739.95 | 1,785.00 | 1,724.10 | 1,781.05 | 1,781.05 | 0.12% | 4,860 |
| Nov 5, 2026 | 1,852.00 | 1,887.90 | 1,735.35 | 1,778.85 | 1,778.85 | -1.47% | 10,776 |
| Nov 4, 2026 | 1,731.95 | 1,822.40 | 1,718.55 | 1,805.40 | 1,805.40 | 4.20% | 5,488 |
| Nov 3, 2026 | 1,645.55 | 1,775.50 | 1,645.55 | 1,732.70 | 1,732.70 | 4.13% | 7,920 |
| Nov 2, 2026 | 1,660.05 | 1,689.90 | 1,626.10 | 1,663.95 | 1,663.95 | -0.21% | 4,086 |
| Oct 30, 2026 | 1,710.05 | 1,725.70 | 1,655.10 | 1,667.50 | 1,667.50 | -3.14% | 3,655 |
| Oct 29, 2026 | 1,755.00 | 1,772.20 | 1,700.00 | 1,721.50 | 1,721.50 | -2.38% | 3,087 |
| Oct 28, 2026 | 1,765.00 | 1,773.90 | 1,734.80 | 1,763.50 | 1,763.50 | 1.35% | 6,965 |
| Oct 27, 2026 | 1,701.05 | 1,793.00 | 1,690.00 | 1,740.05 | 1,740.05 | 2.47% | 4,602 |
| Oct 26, 2026 | 1,632.00 | 1,714.00 | 1,589.30 | 1,698.15 | 1,698.15 | 4.08% | 3,757 |
| Oct 23, 2026 | 1,629.20 | 1,650.20 | 1,537.60 | 1,631.60 | 1,631.60 | 0.03% | 8,133 |
| Oct 22, 2026 | 1,657.35 | 1,662.00 | 1,601.05 | 1,631.10 | 1,631.10 | -3.07% | 5,784 |
| Oct 21, 2026 | 1,782.00 | 1,782.00 | 1,669.50 | 1,682.75 | 1,682.75 | -5.31% | 4,245 |
| Oct 19, 2026 | 1,839.95 | 1,839.95 | 1,688.00 | 1,777.05 | 1,777.05 | -2.09% | 14,152 |
| Oct 16, 2026 | 1,775.60 | 1,833.00 | 1,718.60 | 1,815.00 | 1,815.00 | 3.83% | 6,219 |
| Oct 15, 2026 | 1,866.35 | 1,866.35 | 1,739.00 | 1,748.05 | 1,748.05 | -6.68% | 10,947 |
| Oct 14, 2026 | 1,875.10 | 1,935.70 | 1,855.50 | 1,873.25 | 1,873.25 | 1.04% | 9,370 |
| Oct 13, 2026 | 1,804.85 | 1,873.00 | 1,780.00 | 1,854.00 | 1,854.00 | 3.11% | 3,998 |
| Oct 12, 2026 | 1,747.95 | 1,818.00 | 1,722.35 | 1,798.10 | 1,798.10 | 3.74% | 4,231 |
| Oct 9, 2026 | 1,730.00 | 1,767.45 | 1,718.00 | 1,733.30 | 1,733.30 | 0.91% | 5,604 |
| Oct 8, 2026 | 1,822.05 | 1,836.05 | 1,700.00 | 1,717.60 | 1,717.60 | -5.73% | 11,761 |
| Oct 7, 2026 | 1,859.85 | 1,925.00 | 1,751.55 | 1,822.00 | 1,822.00 | -1.01% | 23,066 |
| Oct 6, 2026 | 1,804.15 | 1,847.30 | 1,800.00 | 1,840.60 | 1,840.60 | 1.59% | 6,861 |
| Oct 5, 2026 | 1,845.80 | 1,883.45 | 1,776.50 | 1,811.80 | 1,811.80 | -0.33% | 11,438 |
| Oct 1, 2026 | 1,827.50 | 1,882.00 | 1,760.80 | 1,817.75 | 1,817.75 | 0.46% | 15,451 |
| Sep 30, 2026 | 1,734.80 | 1,822.60 | 1,734.80 | 1,809.40 | 1,809.40 | 5.28% | 10,445 |
| Sep 29, 2026 | 1,704.45 | 1,720.40 | 1,665.35 | 1,718.60 | 1,718.60 | 0.83% | 3,194 |
| Sep 28, 2026 | 1,690.55 | 1,730.35 | 1,665.00 | 1,704.40 | 1,704.40 | -0.41% | 3,625 |
| Sep 25, 2026 | 1,700.95 | 1,732.95 | 1,674.45 | 1,711.50 | 1,711.50 | 0.64% | 4,221 |
| Sep 24, 2026 | 1,700.00 | 1,744.95 | 1,672.00 | 1,700.70 | 1,700.70 | -0.70% | 4,208 |
| Sep 23, 2026 | 1,745.00 | 1,779.80 | 1,703.60 | 1,712.65 | 1,712.65 | -1.61% | 3,840 |
| Sep 22, 2026 | 1,702.05 | 1,757.80 | 1,702.05 | 1,740.70 | 1,740.70 | 3.20% | 4,605 |
| Sep 21, 2026 | 1,650.50 | 1,700.00 | 1,625.05 | 1,686.65 | 1,686.65 | 2.34% | 5,155 |
| Sep 18, 2026 | 1,670.95 | 1,677.65 | 1,617.90 | 1,648.10 | 1,648.10 | -0.29% | 6,366 |
| Sep 17, 2026 | 1,550.15 | 1,695.00 | 1,544.65 | 1,652.90 | 1,652.90 | 7.02% | 7,607 |
| Sep 16, 2026 | 1,622.00 | 1,633.50 | 1,510.00 | 1,544.50 | 1,544.50 | -4.71% | 14,626 |
| Sep 15, 2026 | 1,863.35 | 1,875.85 | 1,608.20 | 1,620.90 | 1,620.90 | -12.11% | 19,606 |
| Sep 11, 2026 | 1,899.95 | 1,899.95 | 1,726.00 | 1,844.25 | 1,844.25 | 5.79% | 12,575 |
| Sep 10, 2026 | 1,687.00 | 1,793.10 | 1,687.00 | 1,743.30 | 1,743.30 | 4.32% | 15,122 |
| Sep 9, 2026 | 1,684.25 | 1,715.65 | 1,662.50 | 1,671.15 | 1,671.15 | -1.20% | 6,839 |
| Sep 8, 2026 | 1,688.95 | 1,719.00 | 1,680.80 | 1,691.45 | 1,691.45 | 0.74% | 8,519 |
| Sep 7, 2026 | 1,800.00 | 1,831.90 | 1,640.00 | 1,679.05 | 1,679.05 | -7.15% | 33,241 |
| Sep 4, 2026 | 1,899.95 | 1,940.00 | 1,779.50 | 1,808.40 | 1,808.40 | -3.99% | 15,934 |
| Sep 3, 2026 | 1,776.10 | 1,899.00 | 1,776.10 | 1,883.50 | 1,883.50 | 6.06% | 16,210 |
| Sep 2, 2026 | 1,718.15 | 1,783.90 | 1,703.15 | 1,775.90 | 1,775.90 | 2.60% | 4,619 |