Raghav Productivity Enhancers Limited (BOM:539837)
India · Delayed Price · Currency is INR 1,631.60
+0.50 (0.03%)
At close: Oct 23, 2026
BOM:539837 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 1,804.90 | 1,804.90 | 1,686.70 | 1,730.85 | 1,730.85 | -2.09% | 6,756 |
| Aug 31, 2026 | 1,771.70 | 1,810.00 | 1,729.75 | 1,767.85 | 1,767.85 | 0.94% | 8,652 |
| Aug 28, 2026 | 1,764.30 | 1,798.45 | 1,720.10 | 1,751.40 | 1,751.40 | 0.45% | 6,324 |
| Aug 27, 2026 | 1,715.40 | 1,765.40 | 1,701.25 | 1,743.50 | 1,743.50 | 0.13% | 10,094 |
| Aug 26, 2026 | 1,624.70 | 1,748.00 | 1,622.35 | 1,741.25 | 1,741.25 | 8.71% | 13,197 |
| Aug 25, 2026 | 1,685.00 | 1,685.00 | 1,571.00 | 1,601.75 | 1,601.75 | -3.73% | 6,440 |
| Aug 24, 2026 | 1,670.00 | 1,695.20 | 1,639.40 | 1,663.75 | 1,663.75 | -1.34% | 7,036 |
| Aug 21, 2026 | 1,646.05 | 1,698.75 | 1,601.85 | 1,686.40 | 1,686.40 | 4.50% | 5,666 |
| Aug 20, 2026 | 1,665.90 | 1,665.90 | 1,592.40 | 1,613.75 | 1,613.75 | -1.37% | 5,519 |
| Aug 19, 2026 | 1,499.95 | 1,659.00 | 1,499.90 | 1,636.15 | 1,636.15 | 9.89% | 20,879 |
| Aug 18, 2026 | 1,420.05 | 1,509.80 | 1,417.20 | 1,488.85 | 1,488.85 | 4.19% | 5,189 |
| Aug 17, 2026 | 1,417.30 | 1,434.65 | 1,400.70 | 1,428.95 | 1,428.95 | -0.63% | 2,972 |
| Aug 14, 2026 | 1,395.35 | 1,473.10 | 1,395.00 | 1,437.95 | 1,437.95 | 3.61% | 12,158 |
| Aug 13, 2026 | 1,300.10 | 1,398.80 | 1,300.10 | 1,387.80 | 1,387.80 | 7.78% | 15,437 |
| Aug 12, 2026 | 1,305.00 | 1,305.00 | 1,270.75 | 1,287.65 | 1,287.65 | -0.94% | 2,478 |