Raghav Productivity Enhancers Limited (BOM:539837)
India · Delayed Price · Currency is INR 1,199.55
+20.10 (1.70%)
At close: Jun 19, 2026
BOM:539837 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1,209.10 | 1,220.35 | 1,151.60 | 1,180.45 | 1,179.45 | -1.72% | 5,917 |
| Jun 17, 2026 | 1,209.80 | 1,215.95 | 1,190.25 | 1,201.10 | 1,200.08 | -0.22% | 17,984 |
| Jun 16, 2026 | 1,217.45 | 1,217.45 | 1,172.20 | 1,203.75 | 1,202.73 | 0.35% | 33,345 |
| Jun 15, 2026 | 1,209.75 | 1,219.20 | 1,184.60 | 1,199.60 | 1,198.58 | 1.10% | 22,681 |
| Jun 12, 2026 | 1,172.25 | 1,201.00 | 1,160.50 | 1,186.55 | 1,185.54 | 2.04% | 6,785 |
| Jun 11, 2026 | 1,157.00 | 1,203.45 | 1,117.35 | 1,162.85 | 1,161.86 | 1.09% | 29,893 |
| Jun 10, 2026 | 1,169.75 | 1,208.55 | 1,145.10 | 1,150.35 | 1,149.38 | -1.66% | 14,132 |
| Jun 9, 2026 | 1,097.95 | 1,174.80 | 1,095.55 | 1,169.75 | 1,168.76 | 7.35% | 20,739 |
| Jun 8, 2026 | 1,124.65 | 1,124.65 | 1,085.50 | 1,089.65 | 1,088.73 | -1.73% | 17,381 |
| Jun 5, 2026 | 1,024.55 | 1,120.00 | 1,010.00 | 1,108.80 | 1,107.86 | 9.95% | 44,740 |
| Jun 4, 2026 | 985.00 | 1,018.00 | 984.05 | 1,008.50 | 1,007.65 | 1.84% | 4,904 |
| Jun 3, 2026 | 1,028.55 | 1,035.65 | 982.30 | 990.30 | 989.46 | -1.94% | 9,098 |
| Jun 2, 2026 | 945.70 | 1,018.95 | 945.05 | 1,009.85 | 1,008.99 | 5.68% | 11,928 |
| Jun 1, 2026 | 994.80 | 994.80 | 941.50 | 955.60 | 954.79 | -0.88% | 1,116 |
| May 29, 2026 | 991.85 | 991.85 | 954.05 | 964.05 | 963.23 | 0.15% | 4,460 |
| May 27, 2026 | 942.00 | 971.35 | 910.00 | 962.65 | 961.83 | 0.95% | 5,504 |
| May 26, 2026 | 950.00 | 996.20 | 941.15 | 953.55 | 952.74 | 0.39% | 5,575 |
| May 25, 2026 | 950.00 | 965.85 | 942.55 | 949.85 | 949.05 | 0.31% | 5,752 |
| May 22, 2026 | 935.85 | 953.50 | 907.60 | 946.95 | 946.15 | 3.22% | 9,969 |
| May 21, 2026 | 918.70 | 926.50 | 904.15 | 917.45 | 916.67 | 0.77% | 4,965 |
| May 20, 2026 | 905.85 | 919.80 | 897.55 | 910.40 | 909.63 | -0.61% | 3,138 |
| May 19, 2026 | 867.75 | 923.25 | 857.85 | 915.95 | 915.17 | 6.47% | 15,543 |
| May 18, 2026 | 817.35 | 866.85 | 811.20 | 860.25 | 859.52 | 4.20% | 13,465 |
| May 15, 2026 | 824.85 | 830.95 | 797.00 | 825.60 | 824.90 | 0.66% | 240,490 |
| May 14, 2026 | 747.45 | 888.00 | 733.90 | 820.20 | 819.51 | 10.84% | 82,012 |
| May 13, 2026 | 746.00 | 761.00 | 737.95 | 740.00 | 739.37 | -0.23% | 5,123 |
| May 12, 2026 | 809.00 | 809.00 | 739.00 | 741.70 | 741.07 | -4.98% | 4,497 |
| May 11, 2026 | 799.95 | 799.95 | 758.50 | 780.55 | 779.89 | -1.25% | 29,662 |
| May 8, 2026 | 779.80 | 809.45 | 772.50 | 790.40 | 789.73 | 3.39% | 14,360 |
| May 7, 2026 | 756.00 | 780.35 | 735.60 | 764.50 | 763.85 | 2.94% | 6,194 |
| May 6, 2026 | 749.70 | 751.05 | 737.60 | 742.65 | 742.02 | -0.37% | 4,863 |
| May 5, 2026 | 714.35 | 755.00 | 711.15 | 745.40 | 744.77 | 4.03% | 6,212 |
| May 4, 2026 | 701.35 | 724.90 | 700.00 | 716.55 | 715.94 | 2.17% | 2,132 |
| Apr 30, 2026 | 696.20 | 705.30 | 690.00 | 701.35 | 700.76 | 0.49% | 1,778 |
| Apr 29, 2026 | 705.75 | 714.50 | 695.00 | 697.95 | 697.36 | -0.68% | 3,837 |
| Apr 28, 2026 | 677.60 | 712.70 | 677.60 | 702.70 | 702.10 | 2.40% | 2,292 |
| Apr 27, 2026 | 683.50 | 709.50 | 680.05 | 686.20 | 685.62 | 0.90% | 3,959 |
| Apr 24, 2026 | 718.00 | 719.00 | 675.35 | 680.10 | 679.52 | -4.53% | 5,473 |
| Apr 23, 2026 | 726.00 | 739.80 | 710.00 | 712.35 | 711.75 | -1.68% | 6,973 |
| Apr 22, 2026 | 723.55 | 727.50 | 713.65 | 724.55 | 723.94 | -0.24% | 2,677 |
| Apr 21, 2026 | 712.55 | 745.00 | 708.75 | 726.30 | 725.68 | 1.97% | 3,131 |
| Apr 20, 2026 | 705.80 | 717.00 | 695.00 | 712.25 | 711.65 | 0.09% | 1,102 |
| Apr 17, 2026 | 700.90 | 722.00 | 696.65 | 711.60 | 711.00 | 1.19% | 1,608 |
| Apr 16, 2026 | 719.00 | 719.00 | 695.00 | 703.25 | 702.65 | -0.72% | 2,019 |
| Apr 15, 2026 | 719.95 | 723.00 | 704.25 | 708.35 | 707.75 | 2.72% | 2,264 |
| Apr 13, 2026 | 685.20 | 701.20 | 676.80 | 689.60 | 689.02 | -1.88% | 1,163 |
| Apr 10, 2026 | 679.00 | 715.50 | 679.00 | 702.80 | 702.20 | 3.94% | 3,449 |
| Apr 9, 2026 | 708.65 | 708.65 | 669.25 | 676.15 | 675.58 | 0.54% | 1,389 |
| Apr 8, 2026 | 652.05 | 684.10 | 643.55 | 672.50 | 671.93 | 5.74% | 2,205 |
| Apr 7, 2026 | 632.00 | 645.35 | 628.50 | 636.00 | 635.46 | 1.23% | 1,428 |