Rapid Fleet Management Services Limited (NSE:RAPIDFLEET)
India · Delayed Price · Currency is INR 189.20
-6.50 (-3.32%)
At close: May 26, 2026
NSE:RAPIDFLEET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | 1.27% | 1,200 |
| May 26, 2026 | 196.50 | 196.50 | 189.20 | 189.20 | 189.20 | -3.32% | 4,200 |
| May 25, 2026 | 192.50 | 195.70 | 192.50 | 195.70 | 195.70 | 0.05% | 8,400 |
| May 22, 2026 | 207.00 | 207.00 | 195.00 | 195.60 | 195.60 | 0.44% | 9,600 |
| May 21, 2026 | 197.50 | 198.80 | 193.05 | 194.75 | 194.75 | 4.65% | 20,400 |
| May 20, 2026 | 180.00 | 186.10 | 180.00 | 186.10 | 186.10 | 6.95% | 4,800 |
| May 19, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -0.57% | 600 |
| May 13, 2026 | 172.00 | 175.00 | 172.00 | 175.00 | 175.00 | -11.17% | 37,200 |
| May 11, 2026 | 198.95 | 198.95 | 166.00 | 197.00 | 197.00 | 14.53% | 2,400 |
| May 7, 2026 | 168.00 | 194.00 | 162.00 | 172.00 | 172.00 | 6.17% | 4,200 |
| May 5, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -4.71% | 600 |
| May 4, 2026 | 166.00 | 170.00 | 163.50 | 170.00 | 170.00 | -0.58% | 3,600 |
| Apr 22, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -5.52% | 1,200 |
| Apr 8, 2026 | 164.00 | 181.00 | 164.00 | 181.00 | 181.00 | 10.37% | 3,000 |
| Apr 2, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - | 600 |
| Mar 30, 2026 | 158.00 | 164.00 | 158.00 | 164.00 | 164.00 | -1.80% | 1,200 |
| 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 |