Rapid Fleet Management Services Limited (NSE:RAPIDFLEET)
India · Delayed Price · Currency is INR 191.00
0.00 (0.00%)
At close: Sep 2, 2025
NSE:RAPIDFLEET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 193.50 | 196.00 | 193.50 | 196.00 | 196.00 | 1.29% | 1,800 |
| Sep 4, 2025 | 171.00 | 194.50 | 171.00 | 193.50 | 193.50 | 1.31% | 3,000 |
| Sep 2, 2025 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | - | 3,600 |
| Sep 1, 2025 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 0.53% | 600 |
| Aug 26, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -1.04% | 600 |
| Aug 21, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0.52% | 600 |
| Aug 18, 2025 | 192.00 | 192.00 | 191.00 | 191.00 | 191.00 | - | 1,800 |
| Aug 7, 2025 | 192.25 | 192.25 | 191.00 | 191.00 | 191.00 | -0.65% | 1,200 |
| Aug 5, 2025 | 195.00 | 195.00 | 192.25 | 192.25 | 192.25 | -0.52% | 1,200 |
| Aug 1, 2025 | 194.55 | 194.55 | 193.25 | 193.25 | 193.25 | -1.65% | 1,200 |
| Jul 31, 2025 | 192.00 | 197.00 | 192.00 | 196.50 | 196.50 | -1.73% | 2,400 |
| Jul 28, 2025 | 192.25 | 199.95 | 192.25 | 199.95 | 199.95 | 3.07% | 1,200 |
| Jul 24, 2025 | 194.05 | 194.05 | 194.00 | 194.00 | 194.00 | -1.02% | 1,200 |
| Jul 23, 2025 | 200.00 | 200.00 | 196.00 | 196.00 | 196.00 | - | 1,800 |
| Jul 22, 2025 | 192.50 | 198.00 | 192.50 | 196.00 | 196.00 | -1.01% | 2,400 |
| Jul 17, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - | 600 |
| Jul 16, 2025 | 199.00 | 199.00 | 196.00 | 198.00 | 198.00 | -0.50% | 3,000 |
| Jul 15, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0.51% | 1,800 |
| Jul 14, 2025 | 199.00 | 199.00 | 198.00 | 198.00 | 198.00 | 2.59% | 1,200 |
| Jul 9, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | -0.03% | 600 |
| Jul 8, 2025 | 194.00 | 194.00 | 193.05 | 193.05 | 193.05 | -0.49% | 1,200 |
| Jul 7, 2025 | 198.00 | 199.00 | 194.00 | 194.00 | 194.00 | 1.31% | 1,800 |
| Jul 4, 2025 | 192.00 | 192.00 | 191.50 | 191.50 | 191.50 | -0.10% | 22,200 |
| Jul 3, 2025 | 192.00 | 192.00 | 191.00 | 191.70 | 191.70 | -1.19% | 105,000 |
| Jul 2, 2025 | 197.00 | 197.00 | 192.00 | 194.00 | 194.00 | -0.82% | 2,400 |
| Jul 1, 2025 | 195.00 | 201.90 | 195.00 | 195.60 | 195.60 | 2.41% | 39,000 |
| Jun 27, 2025 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 0.37% | 30,600 |
| Jun 26, 2025 | 190.30 | 190.35 | 190.30 | 190.30 | 190.30 | -2.46% | 37,200 |
| Jun 25, 2025 | 195.00 | 198.00 | 195.00 | 195.10 | 195.10 | -0.71% | 62,400 |
| Jun 24, 2025 | 197.00 | 197.00 | 196.50 | 196.50 | 196.50 | 0.72% | 1,200 |
| Jun 23, 2025 | 195.00 | 195.10 | 195.00 | 195.10 | 195.10 | 1.48% | 1,200 |
| Jun 20, 2025 | 197.30 | 229.00 | 192.25 | 192.25 | 192.25 | -0.13% | 13,200 |
| Jun 18, 2025 | 195.00 | 199.40 | 188.00 | 192.50 | 192.50 | -1.28% | 12,000 |
| Jun 16, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | -2.94% | 600 |
| Jun 12, 2025 | 199.95 | 200.90 | 199.95 | 200.90 | 200.90 | 0.95% | 1,200 |
| Jun 11, 2025 | 199.70 | 199.70 | 199.00 | 199.00 | 199.00 | -0.85% | 17,400 |
| Jun 9, 2025 | 202.55 | 202.55 | 195.25 | 200.70 | 200.70 | 0.85% | 2,400 |
| Jun 6, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | 80,400 |
| Jun 5, 2025 | 199.40 | 200.00 | 199.00 | 199.00 | 199.00 | 2.58% | 69,000 |
| Jun 3, 2025 | 199.40 | 199.40 | 194.00 | 194.00 | 194.00 | -0.51% | 3,000 |
| Jun 2, 2025 | 195.25 | 195.25 | 195.00 | 195.00 | 195.00 | -2.21% | 1,200 |
| May 30, 2025 | 197.25 | 199.40 | 195.00 | 199.40 | 199.40 | 0.20% | 3,000 |
| May 29, 2025 | 195.00 | 204.60 | 175.00 | 199.00 | 199.00 | 1.40% | 7,800 |
| May 26, 2025 | 195.75 | 201.00 | 195.75 | 196.25 | 196.25 | -3.30% | 2,400 |
| May 23, 2025 | 209.90 | 209.90 | 202.95 | 202.95 | 202.95 | 1.00% | 3,000 |
| May 22, 2025 | 200.00 | 201.95 | 200.00 | 200.95 | 200.95 | -0.52% | 2,400 |
| May 21, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | -2.79% | 600 |
| May 20, 2025 | 205.00 | 207.80 | 205.00 | 207.80 | 207.80 | 1.37% | 1,800 |
| May 19, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | -2.15% | 600 |
| May 15, 2025 | 204.00 | 209.85 | 204.00 | 209.50 | 209.50 | 1.58% | 1,800 |