Rapid Multimodal Logistics Limited (BOM:544237)
India · Delayed Price · Currency is INR 139.00
+2.00 (1.46%)
At close: Feb 11, 2026
BOM:544237 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 1.46% | 3,200 |
| Feb 10, 2026 | 140.00 | 140.00 | 137.00 | 137.00 | 137.00 | 2.28% | 3,200 |
| Feb 9, 2026 | 133.95 | 133.95 | 133.95 | 133.95 | 133.95 | - | 1,600 |
| Feb 5, 2026 | 133.90 | 133.95 | 133.90 | 133.95 | 133.95 | 4.65% | 3,200 |
| Feb 4, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -0.89% | 4,800 |
| Feb 3, 2026 | 127.95 | 130.50 | 123.00 | 129.15 | 129.15 | 0.90% | 12,800 |
| Feb 1, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - | 1,600 |
| Jan 30, 2026 | 123.00 | 128.00 | 122.55 | 128.00 | 128.00 | -0.78% | 27,200 |
| Jan 29, 2026 | 124.50 | 129.00 | 124.45 | 129.00 | 129.00 | -1.53% | 8,000 |
| Jan 28, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - | 19,200 |
| Jan 27, 2026 | 135.00 | 135.00 | 131.00 | 131.00 | 131.00 | -2.96% | 41,600 |
| Jan 23, 2026 | 136.00 | 136.00 | 134.90 | 135.00 | 135.00 | 0.40% | 19,200 |
| Jan 22, 2026 | 135.00 | 135.00 | 130.95 | 134.46 | 134.46 | 0.79% | 44,800 |
| Jan 21, 2026 | 133.41 | 133.41 | 133.41 | 133.41 | 133.41 | 5.00% | 80,000 |
| Jan 20, 2026 | 127.06 | 127.06 | 116.00 | 127.06 | 127.06 | 5.00% | 60,800 |
| Jan 19, 2026 | 121.01 | 121.01 | 121.01 | 121.01 | 121.01 | 5.00% | 22,400 |
| Jan 16, 2026 | 115.25 | 115.25 | 110.00 | 115.25 | 115.25 | 4.99% | 25,600 |
| Jan 14, 2026 | 109.77 | 109.77 | 105.00 | 109.77 | 109.77 | 4.99% | 28,800 |
| Jan 13, 2026 | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | 4.99% | 19,200 |
| Jan 12, 2026 | 99.58 | 99.58 | 99.58 | 99.58 | 99.58 | 5.00% | 4,800 |
| Jan 9, 2026 | 94.83 | 94.84 | 94.83 | 94.84 | 94.84 | 4.99% | 12,800 |
| Jan 8, 2026 | 87.00 | 91.00 | 87.00 | 90.33 | 90.33 | 4.19% | 8,000 |
| Jan 5, 2026 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | -1.16% | 1,600 |
| Jan 1, 2026 | 87.72 | 87.72 | 87.72 | 87.72 | 87.72 | 4.99% | 1,600 |
| Dec 31, 2025 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | -4.24% | 1,600 |
| Dec 29, 2025 | 87.25 | 87.25 | 87.25 | 87.25 | 87.25 | 4.99% | 8,000 |
| Dec 26, 2025 | 91.00 | 91.00 | 83.10 | 83.10 | 83.10 | -4.12% | 6,400 |
| Dec 24, 2025 | 86.67 | 86.67 | 86.67 | 86.67 | 86.67 | 4.99% | 1,600 |
| Dec 23, 2025 | 82.12 | 86.22 | 82.12 | 82.55 | 82.55 | 0.52% | 6,400 |
| Dec 22, 2025 | 82.12 | 82.12 | 82.12 | 82.12 | 82.12 | -4.99% | 1,600 |
| Dec 19, 2025 | 86.43 | 86.43 | 86.43 | 86.43 | 86.43 | -4.97% | 1,600 |
| Dec 18, 2025 | 90.95 | 90.95 | 90.95 | 90.95 | 90.95 | -4.93% | 1,600 |
| Dec 17, 2025 | 100.50 | 100.50 | 95.67 | 95.67 | 95.67 | -5.00% | 8,000 |
| Dec 16, 2025 | 100.70 | 100.70 | 100.70 | 100.70 | 100.70 | -5.00% | 4,800 |
| Dec 15, 2025 | 96.70 | 106.00 | 86.00 | 106.00 | 106.00 | 8.11% | 9,600 |
| Dec 12, 2025 | 109.20 | 109.50 | 98.05 | 98.05 | 98.05 | -10.21% | 20,800 |
| Dec 11, 2025 | 93.50 | 109.20 | 93.00 | 109.20 | 109.20 | 20.00% | 88,000 |
| Dec 10, 2025 | 89.95 | 102.18 | 89.95 | 91.00 | 91.00 | 6.87% | 32,000 |
| Dec 9, 2025 | 85.00 | 96.05 | 79.00 | 85.15 | 85.15 | 6.37% | 38,400 |
| Dec 8, 2025 | 79.70 | 96.00 | 76.60 | 80.05 | 80.05 | 0.06% | 48,000 |
| Dec 5, 2025 | 79.00 | 80.00 | 70.50 | 80.00 | 80.00 | 2.41% | 6,400 |
| Dec 4, 2025 | 65.10 | 78.12 | 65.10 | 78.12 | 78.12 | 20.00% | 17,600 |
| Dec 3, 2025 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | 5.00% | 1,600 |
| Dec 2, 2025 | 64.00 | 64.00 | 62.00 | 62.00 | 62.00 | -6.49% | 3,200 |
| Nov 28, 2025 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | -5.42% | 1,600 |
| Nov 27, 2025 | 70.00 | 70.10 | 70.00 | 70.10 | 70.10 | 1.10% | 6,400 |
| Nov 26, 2025 | 77.01 | 77.01 | 67.36 | 69.34 | 69.34 | -16.21% | 9,600 |
| Nov 25, 2025 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | 3.44% | 1,600 |
| Nov 24, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 6,400 |
| Nov 21, 2025 | 75.00 | 80.00 | 75.00 | 80.00 | 80.00 | - | 6,400 |