Rashi Peripherals Limited (BOM:544119)
India · Delayed Price · Currency is INR 328.90
+0.35 (0.11%)
At close: Dec 4, 2025
Rashi Peripherals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 326.65 | 326.65 | 325.00 | 325.05 | 325.05 | -1.17% | 3,853 |
| Dec 4, 2025 | 327.55 | 332.00 | 327.45 | 328.90 | 328.90 | 0.11% | 3,087 |
| Dec 3, 2025 | 326.60 | 332.50 | 326.60 | 328.55 | 328.55 | 0.92% | 4,305 |
| Dec 2, 2025 | 330.30 | 332.10 | 324.65 | 325.55 | 325.55 | -1.44% | 7,115 |
| Dec 1, 2025 | 330.00 | 332.70 | 327.15 | 330.30 | 330.30 | 0.67% | 3,758 |
| Nov 28, 2025 | 328.75 | 330.00 | 325.65 | 328.10 | 328.10 | -0.20% | 2,818 |
| Nov 27, 2025 | 333.50 | 337.30 | 328.25 | 328.75 | 328.75 | 0.47% | 6,105 |
| Nov 26, 2025 | 327.15 | 330.20 | 326.50 | 327.20 | 327.20 | 0.17% | 2,988 |
| Nov 25, 2025 | 325.00 | 329.00 | 325.00 | 326.65 | 326.65 | 0.14% | 1,814 |
| Nov 24, 2025 | 328.10 | 329.00 | 324.50 | 326.20 | 326.20 | -0.81% | 3,586 |
| Nov 21, 2025 | 332.60 | 334.00 | 325.50 | 328.85 | 328.85 | -1.10% | 14,653 |
| Nov 20, 2025 | 334.40 | 336.55 | 332.25 | 332.50 | 332.50 | -0.52% | 5,283 |
| Nov 19, 2025 | 337.60 | 338.95 | 330.65 | 334.25 | 334.25 | -1.04% | 4,069 |
| Nov 18, 2025 | 330.90 | 339.80 | 330.90 | 337.75 | 337.75 | 1.75% | 8,730 |
| Nov 17, 2025 | 337.90 | 341.25 | 330.65 | 331.95 | 331.95 | -1.75% | 3,720 |
| Nov 14, 2025 | 330.00 | 347.80 | 330.00 | 337.85 | 337.85 | 2.10% | 9,119 |
| Nov 13, 2025 | 330.00 | 334.20 | 328.10 | 330.90 | 330.90 | -0.15% | 234,514 |
| Nov 12, 2025 | 336.50 | 338.20 | 328.25 | 331.40 | 331.40 | 0.84% | 3,757 |
| Nov 11, 2025 | 325.00 | 329.85 | 325.00 | 328.65 | 328.65 | 0.94% | 1,988 |
| Nov 10, 2025 | 324.40 | 328.20 | 323.50 | 325.60 | 325.60 | -1.74% | 8,643 |
| Nov 7, 2025 | 335.00 | 335.00 | 326.25 | 331.35 | 331.35 | -1.21% | 3,092 |
| Nov 6, 2025 | 340.00 | 345.70 | 328.65 | 335.40 | 335.40 | 0.03% | 9,223 |
| Nov 4, 2025 | 330.00 | 338.80 | 330.00 | 335.30 | 335.30 | 1.65% | 2,851 |
| Nov 3, 2025 | 328.65 | 333.95 | 328.65 | 329.85 | 329.85 | 0.53% | 4,198 |
| Oct 31, 2025 | 329.25 | 333.00 | 326.50 | 328.10 | 328.10 | -0.85% | 2,435 |
| Oct 30, 2025 | 338.80 | 345.00 | 328.25 | 330.90 | 330.90 | -1.98% | 1,903 |
| Oct 29, 2025 | 340.70 | 341.30 | 331.25 | 337.60 | 337.60 | -0.27% | 8,112 |
| Oct 28, 2025 | 334.80 | 345.65 | 334.80 | 338.50 | 338.50 | 1.68% | 9,300 |
| Oct 27, 2025 | 333.20 | 335.25 | 330.00 | 332.90 | 332.90 | 0.39% | 3,053 |
| Oct 24, 2025 | 328.35 | 337.05 | 326.05 | 331.60 | 331.60 | 1.02% | 5,390 |
| Oct 23, 2025 | 337.50 | 338.20 | 326.50 | 328.25 | 328.25 | -2.73% | 4,751 |
| 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 |