Rapid Multimodal Logistics Limited (BOM:544237)
India · Delayed Price · Currency is INR 157.80
+7.55 (5.02%)
At close: Oct 7, 2026
BOM:544237 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 152.00 | 157.80 | 152.00 | 157.80 | 157.80 | 5.02% | 1,600 |
| Oct 6, 2026 | 150.25 | 150.25 | 150.25 | 150.25 | 150.25 | 3.62% | 800 |
| Sep 30, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 3.20% | 800 |
| Sep 29, 2026 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | 1.22% | 800 |
| Sep 28, 2026 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | 0.04% | 800 |
| Sep 24, 2026 | 138.75 | 138.75 | 138.75 | 138.75 | 138.75 | 2.70% | 800 |
| Sep 21, 2026 | 135.10 | 135.10 | 135.10 | 135.10 | 135.10 | 2.35% | 800 |
| Sep 17, 2026 | 132.05 | 132.05 | 132.00 | 132.00 | 132.00 | - | 1,600 |
| Sep 16, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - | 800 |
| Sep 11, 2026 | 132.05 | 132.05 | 132.00 | 132.00 | 132.00 | -2.94% | 1,600 |
| Sep 8, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 3.03% | 800 |
| Sep 7, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - | 800 |
| Sep 3, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -1.20% | 800 |
| Sep 2, 2026 | 137.80 | 137.80 | 132.00 | 133.60 | 133.60 | -7.86% | 7,200 |
| Aug 31, 2026 | 138.80 | 145.00 | 137.00 | 145.00 | 145.00 | 5.22% | 5,600 |
| Aug 28, 2026 | 138.80 | 138.80 | 137.80 | 137.80 | 137.80 | - | 1,600 |
| Aug 26, 2026 | 138.80 | 138.80 | 137.80 | 137.80 | 137.80 | -0.14% | 1,600 |
| Aug 18, 2026 | 138.80 | 138.80 | 138.00 | 138.00 | 138.00 | 3.76% | 1,600 |
| Aug 14, 2026 | 132.00 | 133.00 | 132.00 | 133.00 | 133.00 | 0.76% | 3,200 |
| Aug 7, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - | 800 |
| Aug 4, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -0.23% | 800 |
| 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 |