Raghav Productivity Enhancers Limited (BOM:539837)
India · Delayed Price · Currency is INR 780.55
-9.85 (-1.25%)
At close: May 11, 2026
BOM:539837 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 779.80 | 809.45 | 772.50 | 790.40 | 790.40 | 3.39% | 14,360 |
| May 7, 2026 | 756.00 | 780.35 | 735.60 | 764.50 | 764.50 | 2.94% | 6,194 |
| May 6, 2026 | 749.70 | 751.05 | 737.60 | 742.65 | 742.65 | -0.37% | 4,863 |
| May 5, 2026 | 714.35 | 755.00 | 711.15 | 745.40 | 745.40 | 4.03% | 6,212 |
| May 4, 2026 | 701.35 | 724.90 | 700.00 | 716.55 | 716.55 | 2.17% | 2,132 |
| Apr 30, 2026 | 696.20 | 705.30 | 690.00 | 701.35 | 701.35 | 0.49% | 1,778 |
| Apr 29, 2026 | 705.75 | 714.50 | 695.00 | 697.95 | 697.95 | -0.68% | 3,837 |
| Apr 28, 2026 | 677.60 | 712.70 | 677.60 | 702.70 | 702.70 | 2.40% | 2,292 |
| Apr 27, 2026 | 683.50 | 709.50 | 680.05 | 686.20 | 686.20 | 0.90% | 3,959 |
| Apr 24, 2026 | 718.00 | 719.00 | 675.35 | 680.10 | 680.10 | -4.53% | 5,473 |
| Apr 23, 2026 | 726.00 | 739.80 | 710.00 | 712.35 | 712.35 | -1.68% | 6,973 |
| Apr 22, 2026 | 723.55 | 727.50 | 713.65 | 724.55 | 724.55 | -0.24% | 2,677 |
| Apr 21, 2026 | 712.55 | 745.00 | 708.75 | 726.30 | 726.30 | 1.97% | 3,131 |
| Apr 20, 2026 | 705.80 | 717.00 | 695.00 | 712.25 | 712.25 | 0.09% | 1,102 |
| Apr 17, 2026 | 700.90 | 722.00 | 696.65 | 711.60 | 711.60 | 1.19% | 1,608 |
| Apr 16, 2026 | 719.00 | 719.00 | 695.00 | 703.25 | 703.25 | -0.72% | 2,019 |
| Apr 15, 2026 | 719.95 | 723.00 | 704.25 | 708.35 | 708.35 | 2.72% | 2,264 |
| Apr 13, 2026 | 685.20 | 701.20 | 676.80 | 689.60 | 689.60 | -1.88% | 1,163 |
| Apr 10, 2026 | 679.00 | 715.50 | 679.00 | 702.80 | 702.80 | 3.94% | 3,449 |
| Apr 9, 2026 | 708.65 | 708.65 | 669.25 | 676.15 | 676.15 | 0.54% | 1,389 |
| Apr 8, 2026 | 652.05 | 684.10 | 643.55 | 672.50 | 672.50 | 5.74% | 2,205 |
| Apr 7, 2026 | 632.00 | 645.35 | 628.50 | 636.00 | 636.00 | 1.23% | 1,428 |
| Apr 6, 2026 | 613.60 | 637.60 | 613.15 | 628.30 | 628.30 | 0.27% | 939 |
| Apr 2, 2026 | 605.05 | 630.00 | 603.05 | 626.60 | 626.60 | -0.43% | 3,221 |
| Apr 1, 2026 | 576.20 | 631.00 | 576.20 | 629.30 | 629.30 | 11.09% | 3,993 |
| Mar 30, 2026 | 598.05 | 603.00 | 562.90 | 566.50 | 566.50 | -5.47% | 3,286 |
| 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 |