Rapid Multimodal Logistics Limited (BOM:544237)
India · Delayed Price · Currency is INR 132.30
0.00 (0.00%)
At close: Jul 23, 2026
BOM:544237 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 132.30 | 132.30 | 132.30 | 132.30 | 132.30 | -0.15% | 800 |
| Jun 16, 2026 | 132.00 | 132.50 | 132.00 | 132.50 | 132.50 | 0.38% | 3,200 |
| Jun 11, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -0.38% | 1,600 |
| Jun 1, 2026 | 138.60 | 138.60 | 132.50 | 132.50 | 132.50 | 0.38% | 3,200 |
| May 29, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - | 1,600 |
| May 26, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0.38% | 1,600 |
| May 22, 2026 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | 0.38% | 3,200 |
| May 21, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -2.09% | 3,200 |
| May 7, 2026 | 133.80 | 133.80 | 133.80 | 133.80 | 133.80 | -0.89% | 3,200 |
| May 6, 2026 | 131.60 | 135.00 | 131.60 | 135.00 | 135.00 | -2.53% | 3,200 |
| Apr 30, 2026 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | -0.36% | 1,600 |
| Apr 28, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -2.80% | 1,600 |
| Apr 24, 2026 | 140.75 | 143.00 | 140.75 | 143.00 | 143.00 | 1.60% | 3,200 |
| Apr 15, 2026 | 140.75 | 140.75 | 140.75 | 140.75 | 140.75 | -0.18% | 1,600 |
| Mar 30, 2026 | 141.70 | 141.70 | 141.00 | 141.00 | 141.00 | -0.70% | 6,400 |
| Mar 27, 2026 | 142.70 | 142.70 | 142.00 | 142.00 | 142.00 | -0.70% | 4,800 |
| Mar 17, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 1.06% | 4,800 |
| Mar 16, 2026 | 142.00 | 142.00 | 141.00 | 141.50 | 141.50 | -0.35% | 3,200 |
| Mar 13, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - | 1,600 |
| Mar 12, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - | 3,200 |
| Mar 5, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - | 1,600 |
| Mar 2, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - | 1,600 |
| Feb 27, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -1.18% | 1,600 |
| Feb 25, 2026 | 143.70 | 143.70 | 143.70 | 143.70 | 143.70 | -0.21% | 1,600 |
| Feb 23, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 0.35% | 1,600 |
| Feb 20, 2026 | 147.00 | 147.00 | 143.00 | 143.50 | 143.50 | -2.61% | 4,800 |
| Feb 19, 2026 | 147.35 | 147.35 | 147.35 | 147.35 | 147.35 | 3.77% | 1,600 |
| Feb 18, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -2.67% | 1,600 |
| Feb 17, 2026 | 139.00 | 145.90 | 139.00 | 145.90 | 145.90 | 4.96% | 3,200 |
| 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 |