Raghav Productivity Enhancers Limited (BOM:539837)
India · Delayed Price · Currency is INR 1,686.40
+72.65 (4.50%)
At close: Aug 21, 2026
BOM:539837 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 1,325.00 | 1,325.00 | 1,295.00 | 1,299.90 | 1,299.90 | -1.07% | 2,534 |
| Aug 10, 2026 | 1,277.80 | 1,323.65 | 1,254.00 | 1,313.90 | 1,313.90 | 4.97% | 6,830 |
| Aug 7, 2026 | 1,258.05 | 1,265.60 | 1,249.75 | 1,251.70 | 1,251.70 | -1.41% | 781 |
| Aug 6, 2026 | 1,252.70 | 1,275.00 | 1,246.35 | 1,269.60 | 1,269.60 | 1.79% | 1,587 |
| Aug 5, 2026 | 1,276.55 | 1,282.35 | 1,243.75 | 1,247.25 | 1,247.25 | -2.12% | 1,888 |
| Aug 4, 2026 | 1,236.00 | 1,284.50 | 1,236.00 | 1,274.25 | 1,274.25 | 2.35% | 2,526 |
| Aug 3, 2026 | 1,210.25 | 1,267.80 | 1,210.25 | 1,245.00 | 1,245.00 | 2.33% | 3,649 |
| Jul 31, 2026 | 1,288.00 | 1,297.40 | 1,204.50 | 1,216.70 | 1,216.70 | -4.66% | 9,753 |
| Jul 30, 2026 | 1,290.00 | 1,290.00 | 1,272.00 | 1,276.15 | 1,276.15 | -1.66% | 1,764 |
| Jul 29, 2026 | 1,272.25 | 1,310.00 | 1,264.30 | 1,297.70 | 1,297.70 | 2.78% | 1,683 |
| Jul 28, 2026 | 1,282.70 | 1,300.00 | 1,252.35 | 1,262.65 | 1,262.65 | -2.34% | 4,106 |
| Jul 27, 2026 | 1,320.00 | 1,320.00 | 1,288.40 | 1,292.95 | 1,292.95 | -0.78% | 3,650 |
| Jul 24, 2026 | 1,291.85 | 1,308.40 | 1,273.35 | 1,303.05 | 1,303.05 | 0.77% | 3,489 |
| Jul 23, 2026 | 1,275.05 | 1,316.80 | 1,269.90 | 1,293.05 | 1,293.05 | 1.52% | 4,466 |
| Jul 22, 2026 | 1,270.00 | 1,279.75 | 1,243.05 | 1,273.70 | 1,273.70 | 0.34% | 2,669 |
| Jul 21, 2026 | 1,290.60 | 1,290.60 | 1,242.85 | 1,269.35 | 1,269.35 | -1.16% | 2,641 |
| Jul 20, 2026 | 1,312.70 | 1,312.75 | 1,281.25 | 1,284.20 | 1,284.20 | -2.04% | 3,540 |
| Jul 17, 2026 | 1,309.20 | 1,338.30 | 1,271.20 | 1,311.00 | 1,311.00 | 0.26% | 4,938 |
| Jul 16, 2026 | 1,310.05 | 1,367.00 | 1,272.00 | 1,307.55 | 1,307.55 | 3.41% | 20,365 |
| Jul 15, 2026 | 1,260.55 | 1,287.50 | 1,252.85 | 1,264.45 | 1,264.45 | -0.08% | 3,239 |
| Jul 14, 2026 | 1,303.90 | 1,306.15 | 1,253.95 | 1,265.40 | 1,265.40 | -3.98% | 5,721 |
| Jul 13, 2026 | 1,294.00 | 1,326.80 | 1,285.10 | 1,317.80 | 1,317.80 | 1.81% | 1,832 |
| Jul 10, 2026 | 1,310.00 | 1,310.00 | 1,287.90 | 1,294.40 | 1,294.40 | 0.63% | 1,655 |
| Jul 9, 2026 | 1,300.75 | 1,322.15 | 1,284.80 | 1,286.25 | 1,286.25 | -0.12% | 1,524 |
| Jul 8, 2026 | 1,307.65 | 1,330.00 | 1,272.10 | 1,287.85 | 1,287.85 | -1.39% | 9,766 |
| Jul 7, 2026 | 1,319.75 | 1,319.75 | 1,270.00 | 1,306.05 | 1,306.05 | 0.88% | 4,896 |
| Jul 6, 2026 | 1,281.00 | 1,311.70 | 1,256.40 | 1,294.70 | 1,294.70 | 2.52% | 5,329 |
| Jul 3, 2026 | 1,304.95 | 1,304.95 | 1,254.90 | 1,262.85 | 1,262.85 | -2.43% | 3,291 |
| Jul 2, 2026 | 1,269.50 | 1,298.00 | 1,260.10 | 1,294.30 | 1,294.30 | 4.11% | 8,400 |
| Jul 1, 2026 | 1,220.00 | 1,258.95 | 1,206.55 | 1,243.25 | 1,243.25 | 3.30% | 9,326 |
| Jun 30, 2026 | 1,164.00 | 1,208.00 | 1,157.30 | 1,203.50 | 1,203.50 | 3.76% | 5,652 |
| Jun 29, 2026 | 1,169.95 | 1,171.30 | 1,139.70 | 1,159.90 | 1,159.90 | -0.85% | 3,957 |
| Jun 25, 2026 | 1,204.05 | 1,204.05 | 1,145.00 | 1,169.85 | 1,169.85 | -1.41% | 8,398 |
| Jun 24, 2026 | 1,216.70 | 1,216.70 | 1,164.10 | 1,186.60 | 1,186.60 | -1.48% | 3,243 |
| Jun 23, 2026 | 1,200.00 | 1,216.60 | 1,187.25 | 1,204.40 | 1,204.40 | 0.16% | 2,835 |
| Jun 22, 2026 | 1,222.00 | 1,233.75 | 1,189.05 | 1,202.45 | 1,202.45 | 0.24% | 3,911 |
| Jun 19, 2026 | 1,198.10 | 1,230.65 | 1,180.10 | 1,199.55 | 1,199.55 | 1.70% | 8,609 |
| 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 |