Rapid Fleet Management Services Limited (NSE:RAPIDFLEET)
India · Delayed Price · Currency is INR 196.00
-3.40 (-1.71%)
At close: Oct 5, 2026
NSE:RAPIDFLEET Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 200.00 | 200.65 | 196.00 | 196.00 | 196.00 | -1.71% | 7,200 |
| Oct 1, 2026 | 200.00 | 204.00 | 194.70 | 199.40 | 199.40 | -0.50% | 9,000 |
| Sep 30, 2026 | 200.00 | 200.40 | 200.00 | 200.40 | 200.40 | - | 5,400 |
| Sep 29, 2026 | 200.00 | 200.40 | 200.00 | 200.40 | 200.40 | -3.65% | 5,400 |
| Sep 28, 2026 | 200.00 | 208.00 | 200.00 | 208.00 | 208.00 | 4.58% | 6,000 |
| Sep 25, 2026 | 198.50 | 198.90 | 198.50 | 198.90 | 198.90 | -1.53% | 5,400 |
| Sep 24, 2026 | 198.00 | 202.00 | 198.00 | 202.00 | 202.00 | 1.00% | 6,600 |
| Sep 23, 2026 | 195.35 | 205.20 | 195.35 | 200.00 | 200.00 | -5.21% | 9,000 |
| Sep 22, 2026 | 209.50 | 211.00 | 209.50 | 211.00 | 211.00 | 5.71% | 9,000 |
| Sep 21, 2026 | 202.80 | 203.10 | 199.60 | 199.60 | 199.60 | -4.61% | 10,800 |
| Sep 18, 2026 | 215.50 | 215.65 | 208.60 | 209.25 | 209.25 | -0.81% | 12,000 |
| Sep 17, 2026 | 210.65 | 225.05 | 210.10 | 212.15 | 210.95 | -5.29% | 10,800 |
| Sep 16, 2026 | 220.00 | 224.00 | 220.00 | 224.00 | 222.73 | -2.65% | 6,600 |
| Sep 15, 2026 | 232.50 | 232.65 | 230.10 | 230.10 | 228.80 | - | 7,800 |
| Sep 11, 2026 | 237.10 | 237.10 | 230.10 | 230.10 | 228.80 | -3.40% | 24,600 |
| Sep 10, 2026 | 239.00 | 240.00 | 237.00 | 238.20 | 236.85 | 0.51% | 25,800 |
| Sep 9, 2026 | 237.50 | 238.85 | 236.00 | 237.00 | 235.66 | 0.13% | 9,000 |
| Sep 8, 2026 | 240.00 | 240.05 | 235.00 | 236.70 | 235.36 | 2.03% | 15,000 |
| Sep 7, 2026 | 235.00 | 235.00 | 231.05 | 232.00 | 230.69 | -0.43% | 13,800 |
| Sep 4, 2026 | 233.15 | 234.10 | 233.00 | 233.00 | 231.68 | 0.43% | 23,400 |
| Sep 3, 2026 | 232.10 | 234.55 | 232.00 | 232.00 | 230.69 | 0.87% | 12,600 |
| Sep 2, 2026 | 238.50 | 238.70 | 230.00 | 230.00 | 228.70 | -1.08% | 16,800 |
| Sep 1, 2026 | 232.25 | 239.00 | 232.00 | 232.50 | 231.18 | -1.52% | 19,800 |
| Aug 31, 2026 | 227.00 | 241.00 | 225.00 | 236.10 | 234.76 | 4.93% | 18,000 |
| Aug 28, 2026 | 231.55 | 232.00 | 225.00 | 225.00 | 223.73 | -2.60% | 17,400 |
| Aug 27, 2026 | 231.85 | 233.95 | 230.10 | 231.00 | 229.69 | -0.58% | 24,600 |
| Aug 26, 2026 | 233.50 | 244.90 | 230.15 | 232.35 | 231.04 | 0.54% | 42,600 |
| Aug 25, 2026 | 234.00 | 241.90 | 212.25 | 231.10 | 229.79 | 14.63% | 53,400 |
| Aug 24, 2026 | 175.00 | 201.60 | 175.00 | 201.60 | 200.46 | 20.00% | 13,800 |
| Aug 21, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 167.05 | - | 600 |
| Aug 20, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 167.05 | -0.59% | 600 |
| Aug 17, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 168.04 | 3.05% | 600 |
| Aug 13, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 163.07 | -1.88% | 600 |
| Aug 10, 2026 | 167.15 | 167.15 | 167.15 | 167.15 | 166.20 | -4.16% | 600 |
| Aug 6, 2026 | 174.40 | 174.40 | 174.40 | 174.40 | 173.41 | -0.91% | 600 |
| Jul 22, 2026 | 160.60 | 176.00 | 160.60 | 176.00 | 175.00 | -3.30% | 1,800 |
| Jul 21, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 180.97 | -1.09% | 600 |
| Jul 16, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 182.96 | 2.22% | 600 |
| Jul 6, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 178.98 | -2.12% | 1,800 |
| Jun 29, 2026 | 169.00 | 183.90 | 169.00 | 183.90 | 182.86 | 0.49% | 1,200 |
| Jun 24, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 181.96 | -4.19% | 600 |
| Jun 19, 2026 | 190.00 | 191.00 | 190.00 | 191.00 | 189.92 | 2.69% | 1,200 |
| Jun 18, 2026 | 182.00 | 186.00 | 182.00 | 186.00 | 184.95 | 2.20% | 1,200 |
| Jun 17, 2026 | 180.05 | 182.00 | 180.05 | 182.00 | 180.97 | 0.58% | 1,800 |
| Jun 16, 2026 | 181.00 | 181.00 | 180.95 | 180.95 | 179.93 | -4.26% | 1,200 |
| Jun 5, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 187.93 | 2.16% | 600 |
| Jun 4, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 183.95 | -2.63% | 600 |
| Jun 1, 2026 | 192.00 | 192.00 | 190.00 | 190.00 | 188.93 | -0.84% | 1,200 |
| May 29, 2026 | 191.60 | 191.60 | 191.60 | 191.60 | 190.52 | 1.27% | 1,200 |
| May 26, 2026 | 196.50 | 196.50 | 189.20 | 189.20 | 188.13 | -3.32% | 4,200 |