Rashi Peripherals Limited (BOM:544119)
India · Delayed Price · Currency is INR 328.80
-5.15 (-1.54%)
At close: Oct 16, 2025
Rashi Peripherals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 339.00 | 340.65 | 335.85 | 337.45 | 337.45 | 0.28% | 1,025 |
| Oct 20, 2025 | 334.00 | 337.05 | 325.60 | 336.50 | 336.50 | 2.76% | 3,837 |
| Oct 17, 2025 | 330.10 | 330.10 | 323.20 | 327.45 | 327.45 | -0.41% | 5,223 |
| Oct 16, 2025 | 332.70 | 333.60 | 326.05 | 328.80 | 328.80 | -1.54% | 2,736 |
| Oct 15, 2025 | 319.70 | 335.00 | 319.70 | 333.95 | 333.95 | 2.52% | 5,458 |
| Oct 14, 2025 | 334.40 | 334.40 | 322.00 | 325.75 | 325.75 | -2.43% | 7,934 |
| Oct 13, 2025 | 349.05 | 350.60 | 331.95 | 333.85 | 333.85 | -4.12% | 11,698 |
| Oct 10, 2025 | 333.65 | 351.50 | 333.00 | 348.20 | 348.20 | 3.79% | 45,455 |
| Oct 9, 2025 | 326.40 | 337.00 | 320.95 | 335.50 | 335.50 | 1.76% | 21,545 |
| Oct 8, 2025 | 316.50 | 331.15 | 316.25 | 329.70 | 329.70 | 4.77% | 9,095 |
| Oct 7, 2025 | 316.30 | 318.75 | 313.90 | 314.70 | 314.70 | -0.47% | 5,688 |
| Oct 6, 2025 | 327.60 | 327.60 | 315.60 | 316.20 | 316.20 | 0.16% | 3,846 |
| Oct 3, 2025 | 320.00 | 321.85 | 315.25 | 315.70 | 315.70 | -1.47% | 3,128 |
| Oct 1, 2025 | 327.60 | 329.70 | 317.90 | 320.40 | 320.40 | -1.08% | 7,275 |
| Sep 30, 2025 | 323.00 | 331.00 | 322.80 | 323.90 | 323.90 | 0.86% | 9,757 |
| Sep 29, 2025 | 315.05 | 323.65 | 315.05 | 321.15 | 321.15 | 1.76% | 17,474 |
| Sep 26, 2025 | 319.05 | 319.05 | 310.80 | 315.60 | 315.60 | -0.96% | 12,571 |
| Sep 25, 2025 | 321.55 | 324.70 | 317.65 | 318.65 | 318.65 | -1.95% | 16,695 |
| Sep 24, 2025 | 335.95 | 346.80 | 323.40 | 325.00 | 325.00 | -2.68% | 35,091 |
| Sep 23, 2025 | 320.95 | 335.90 | 315.80 | 333.95 | 333.95 | 4.13% | 50,067 |
| Sep 22, 2025 | 318.70 | 325.20 | 313.85 | 320.70 | 320.70 | 0.64% | 29,718 |
| Sep 19, 2025 | 315.70 | 324.05 | 314.75 | 318.65 | 318.65 | 1.09% | 8,345 |
| Sep 18, 2025 | 315.60 | 317.40 | 311.60 | 315.20 | 315.20 | -0.21% | 15,242 |
| Sep 17, 2025 | 314.10 | 319.40 | 312.15 | 315.85 | 315.85 | 0.41% | 23,758 |
| Sep 16, 2025 | 300.00 | 315.50 | 299.55 | 314.55 | 314.55 | 4.52% | 43,404 |
| Sep 15, 2025 | 300.35 | 304.10 | 298.60 | 300.95 | 300.95 | 0.20% | 6,320 |
| Sep 12, 2025 | 300.70 | 303.65 | 298.65 | 300.35 | 300.35 | -0.55% | 8,836 |
| Sep 11, 2025 | 297.20 | 303.00 | 292.90 | 302.00 | 302.00 | 1.70% | 5,017 |
| Sep 10, 2025 | 301.20 | 305.40 | 296.30 | 296.95 | 296.95 | -0.55% | 7,625 |
| Sep 9, 2025 | 302.55 | 314.35 | 297.10 | 298.60 | 298.60 | -0.99% | 34,163 |
| Sep 8, 2025 | 299.20 | 302.80 | 297.95 | 301.60 | 301.60 | 1.79% | 18,623 |
| Sep 5, 2025 | 299.45 | 300.00 | 292.90 | 296.30 | 296.30 | -0.30% | 12,700 |
| Sep 4, 2025 | 289.55 | 313.40 | 285.00 | 297.20 | 297.20 | 4.37% | 95,151 |
| Sep 3, 2025 | 282.00 | 286.00 | 280.85 | 284.75 | 284.75 | 1.50% | 7,899 |
| Sep 2, 2025 | 276.95 | 282.40 | 276.80 | 280.55 | 280.55 | 0.29% | 6,360 |
| Sep 1, 2025 | 284.05 | 284.10 | 277.10 | 279.75 | 279.75 | -1.03% | 11,375 |
| Aug 29, 2025 | 283.45 | 284.15 | 280.25 | 282.65 | 282.65 | - | 3,556 |
| Aug 28, 2025 | 286.95 | 286.95 | 278.20 | 282.65 | 282.65 | 0.12% | 10,855 |
| Aug 26, 2025 | 284.95 | 285.90 | 281.50 | 282.30 | 282.30 | -1.07% | 6,311 |
| Aug 25, 2025 | 286.00 | 286.00 | 281.00 | 285.35 | 285.35 | 0.85% | 11,250 |
| Aug 22, 2025 | 283.25 | 283.95 | 281.95 | 282.95 | 282.95 | 0.05% | 660 |
| Aug 21, 2025 | 286.10 | 286.10 | 281.80 | 282.80 | 282.80 | -0.37% | 5,997 |
| Aug 20, 2025 | 283.90 | 286.60 | 280.25 | 283.85 | 283.85 | -0.02% | 21,052 |
| Aug 19, 2025 | 282.50 | 285.75 | 278.75 | 283.90 | 283.90 | 0.58% | 4,126 |
| Aug 18, 2025 | 284.75 | 284.75 | 276.00 | 282.25 | 282.25 | -0.28% | 11,621 |
| Aug 14, 2025 | 275.00 | 284.00 | 275.00 | 283.05 | 283.05 | 1.02% | 19,903 |
| Aug 13, 2025 | 284.00 | 287.25 | 279.35 | 280.20 | 280.20 | -0.71% | 13,998 |
| Aug 12, 2025 | 290.00 | 290.00 | 279.45 | 282.20 | 282.20 | 1.35% | 374,576 |
| Aug 11, 2025 | 280.55 | 280.75 | 276.35 | 278.45 | 278.45 | -0.68% | 6,507 |
| Aug 8, 2025 | 290.80 | 290.80 | 279.00 | 280.35 | 278.35 | -2.08% | 5,270 |