Rapid Fleet Management Services Limited (NSE:RAPIDFLEET)
India · Delayed Price · Currency is INR 167.00
-3.20 (-1.88%)
At close: Mar 27, 2026
NSE:RAPIDFLEET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 170.20 | 170.20 | 167.00 | 167.00 | 167.00 | -1.88% | 6,600 |
| Mar 25, 2026 | 170.20 | 170.20 | 170.20 | 170.20 | 170.20 | -1.28% | 6,000 |
| Mar 24, 2026 | 174.90 | 174.90 | 172.40 | 172.40 | 172.40 | -1.49% | 2,400 |
| Mar 23, 2026 | 174.90 | 175.00 | 174.90 | 175.00 | 175.00 | -0.03% | 1,200 |
| Mar 20, 2026 | 175.05 | 175.05 | 175.05 | 175.05 | 175.05 | - | 1,200 |
| Mar 17, 2026 | 175.05 | 175.05 | 175.05 | 175.05 | 175.05 | -0.54% | 2,400 |
| Mar 13, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - | 600 |
| Mar 12, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0.57% | 600 |
| Mar 4, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -4.37% | 600 |
| Feb 25, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 4.57% | 600 |
| Feb 13, 2026 | 178.00 | 178.00 | 175.00 | 175.00 | 175.00 | -1.19% | 3,000 |
| Feb 9, 2026 | 177.75 | 177.75 | 177.10 | 177.10 | 177.10 | -0.08% | 1,200 |
| Feb 6, 2026 | 180.00 | 180.00 | 177.25 | 177.25 | 177.25 | -1.53% | 3,600 |
| Jan 30, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -0.83% | 1,200 |
| Jan 27, 2026 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | 0.55% | 600 |
| Jan 23, 2026 | 181.50 | 181.50 | 180.50 | 180.50 | 180.50 | 0.28% | 1,200 |
| Jan 21, 2026 | 181.05 | 181.05 | 180.00 | 180.00 | 180.00 | -0.58% | 1,200 |
| Jan 19, 2026 | 181.05 | 181.05 | 181.05 | 181.05 | 181.05 | 0.75% | 600 |
| Jan 14, 2026 | 181.00 | 181.00 | 179.70 | 179.70 | 179.70 | -0.31% | 6,600 |
| Jan 9, 2026 | 181.00 | 181.00 | 180.25 | 180.25 | 180.25 | -2.57% | 1,800 |
| Jan 8, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | -2.63% | 600 |
| Jan 2, 2026 | 190.00 | 192.00 | 190.00 | 190.00 | 190.00 | 3.83% | 2,400 |
| Dec 29, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | -4.69% | 600 |
| Dec 26, 2025 | 190.00 | 192.00 | 190.00 | 192.00 | 192.00 | 1.05% | 4,800 |
| Dec 24, 2025 | 191.00 | 191.00 | 190.00 | 190.00 | 190.00 | -2.06% | 1,200 |
| Dec 22, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | -0.13% | 600 |
| Dec 16, 2025 | 194.25 | 194.25 | 194.25 | 194.25 | 194.25 | 0.13% | 600 |
| Dec 15, 2025 | 203.00 | 203.00 | 194.00 | 194.00 | 194.00 | -2.51% | 1,200 |
| Dec 12, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 1.79% | 600 |
| Dec 11, 2025 | 196.00 | 196.00 | 195.50 | 195.50 | 195.50 | -1.76% | 1,200 |
| Dec 10, 2025 | 202.00 | 202.00 | 199.00 | 199.00 | 199.00 | -1.97% | 1,200 |
| Dec 8, 2025 | 194.00 | 203.00 | 194.00 | 203.00 | 203.00 | - | 1,200 |
| Dec 5, 2025 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 3.57% | 600 |
| Dec 3, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 1.03% | 600 |
| Dec 2, 2025 | 202.00 | 203.00 | 194.00 | 194.00 | 194.00 | -2.00% | 1,800 |
| Dec 1, 2025 | 197.00 | 198.00 | 197.00 | 197.95 | 197.95 | -7.93% | 1,800 |
| Nov 28, 2025 | 201.00 | 215.00 | 201.00 | 215.00 | 215.00 | 6.44% | 2,400 |
| Nov 27, 2025 | 190.00 | 202.00 | 190.00 | 202.00 | 202.00 | 12.07% | 3,000 |
| Nov 24, 2025 | 181.00 | 181.00 | 180.25 | 180.25 | 180.25 | -7.09% | 1,800 |
| Nov 20, 2025 | 189.00 | 194.00 | 185.00 | 194.00 | 194.00 | 1.44% | 2,400 |
| Nov 19, 2025 | 194.00 | 194.00 | 191.25 | 191.25 | 191.25 | 3.04% | 1,200 |
| Nov 18, 2025 | 182.00 | 197.00 | 180.25 | 185.60 | 185.60 | -1.12% | 3,600 |
| Nov 17, 2025 | 200.00 | 200.00 | 187.10 | 187.70 | 187.70 | -7.35% | 18,600 |
| Nov 14, 2025 | 200.25 | 208.95 | 197.00 | 202.60 | 202.60 | 1.17% | 15,600 |
| Nov 13, 2025 | 201.00 | 201.00 | 200.25 | 200.25 | 200.25 | 0.13% | 4,200 |
| Nov 12, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -0.50% | 600 |
| Nov 11, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 0.37% | 600 |
| Nov 10, 2025 | 201.00 | 201.00 | 200.25 | 200.25 | 200.25 | -2.79% | 1,800 |
| Nov 6, 2025 | 207.00 | 207.00 | 202.00 | 206.00 | 206.00 | 3.52% | 3,000 |
| Nov 3, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | -0.62% | 600 |