Rapid Fleet Management Services Limited (NSE:RAPIDFLEET)
India · Delayed Price · Currency is INR 230.10
-8.10 (-3.40%)
At close: Sep 11, 2026
NSE:RAPIDFLEET Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 237.10 | 237.10 | 230.10 | 230.10 | 230.10 | -3.40% | 24,600 |
| Sep 10, 2026 | 239.00 | 240.00 | 237.00 | 238.20 | 238.20 | 0.51% | 25,800 |
| Sep 9, 2026 | 237.50 | 238.85 | 236.00 | 237.00 | 237.00 | 0.13% | 9,000 |
| Sep 8, 2026 | 240.00 | 240.05 | 235.00 | 236.70 | 236.70 | 2.03% | 15,000 |
| Sep 7, 2026 | 235.00 | 235.00 | 231.05 | 232.00 | 232.00 | -0.43% | 13,800 |
| Sep 4, 2026 | 233.15 | 234.10 | 233.00 | 233.00 | 233.00 | 0.43% | 23,400 |
| Sep 3, 2026 | 232.10 | 234.55 | 232.00 | 232.00 | 232.00 | 0.87% | 12,600 |
| Sep 2, 2026 | 238.50 | 238.70 | 230.00 | 230.00 | 230.00 | -1.08% | 16,800 |
| Sep 1, 2026 | 232.25 | 239.00 | 232.00 | 232.50 | 232.50 | -1.52% | 19,800 |
| Aug 31, 2026 | 227.00 | 241.00 | 225.00 | 236.10 | 236.10 | 4.93% | 18,000 |
| Aug 28, 2026 | 231.55 | 232.00 | 225.00 | 225.00 | 225.00 | -2.60% | 17,400 |
| Aug 27, 2026 | 231.85 | 233.95 | 230.10 | 231.00 | 231.00 | -0.58% | 24,600 |
| Aug 26, 2026 | 233.50 | 244.90 | 230.15 | 232.35 | 232.35 | 0.54% | 42,600 |
| Aug 25, 2026 | 234.00 | 241.90 | 212.25 | 231.10 | 231.10 | 14.63% | 53,400 |
| Aug 24, 2026 | 175.00 | 201.60 | 175.00 | 201.60 | 201.60 | 20.00% | 13,800 |
| Aug 21, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - | 600 |
| Aug 20, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -0.59% | 600 |
| Aug 17, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 3.05% | 600 |
| Aug 13, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -1.88% | 600 |
| Aug 10, 2026 | 167.15 | 167.15 | 167.15 | 167.15 | 167.15 | -4.16% | 600 |
| Aug 6, 2026 | 174.40 | 174.40 | 174.40 | 174.40 | 174.40 | -0.91% | 600 |
| Jul 22, 2026 | 160.60 | 176.00 | 160.60 | 176.00 | 176.00 | -3.30% | 1,800 |
| Jul 21, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | -1.09% | 600 |
| Jul 16, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 2.22% | 600 |
| Jul 6, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -2.12% | 1,800 |
| Jun 29, 2026 | 169.00 | 183.90 | 169.00 | 183.90 | 183.90 | 0.49% | 1,200 |
| Jun 24, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | -4.19% | 600 |
| Jun 19, 2026 | 190.00 | 191.00 | 190.00 | 191.00 | 191.00 | 2.69% | 1,200 |
| Jun 18, 2026 | 182.00 | 186.00 | 182.00 | 186.00 | 186.00 | 2.20% | 1,200 |
| Jun 17, 2026 | 180.05 | 182.00 | 180.05 | 182.00 | 182.00 | 0.58% | 1,800 |
| Jun 16, 2026 | 181.00 | 181.00 | 180.95 | 180.95 | 180.95 | -4.26% | 1,200 |
| Jun 5, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 2.16% | 600 |
| Jun 4, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | -2.63% | 600 |
| Jun 1, 2026 | 192.00 | 192.00 | 190.00 | 190.00 | 190.00 | -0.84% | 1,200 |
| 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 |