Rappid Valves (India) Limited (NSE:RAPPID)
India · Delayed Price · Currency is INR 327.55
-6.40 (-1.92%)
At close: Jul 31, 2026
Rappid Valves (India) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 335.00 | 335.00 | 324.00 | 327.55 | 327.55 | -1.92% | 220,200 |
| Jul 30, 2026 | 331.75 | 333.95 | 331.75 | 333.95 | 333.95 | -0.31% | 3,000 |
| Jul 29, 2026 | 337.05 | 337.05 | 335.00 | 335.00 | 335.00 | -0.30% | 1,800 |
| Jul 28, 2026 | 327.50 | 336.00 | 327.50 | 336.00 | 336.00 | 1.76% | 4,800 |
| Jul 27, 2026 | 337.85 | 337.85 | 319.25 | 330.20 | 330.20 | -2.26% | 10,200 |
| Jul 24, 2026 | 330.70 | 348.50 | 330.60 | 337.85 | 337.85 | 2.19% | 9,600 |
| Jul 23, 2026 | 328.05 | 333.10 | 328.05 | 330.60 | 330.60 | -2.62% | 4,200 |
| Jul 22, 2026 | 342.00 | 344.95 | 332.00 | 339.50 | 339.50 | -4.55% | 14,400 |
| Jul 21, 2026 | 376.00 | 376.00 | 350.00 | 355.70 | 355.70 | -4.60% | 10,200 |
| Jul 20, 2026 | 353.95 | 375.00 | 353.95 | 372.85 | 372.85 | 7.02% | 28,800 |
| Jul 17, 2026 | 337.00 | 351.00 | 322.50 | 348.40 | 348.40 | 8.43% | 276,000 |
| Jul 16, 2026 | 319.60 | 324.00 | 314.00 | 321.30 | 321.30 | 0.41% | 16,800 |
| Jul 15, 2026 | 320.00 | 328.95 | 318.00 | 320.00 | 320.00 | 0.84% | 17,400 |
| Jul 14, 2026 | 307.35 | 320.00 | 303.00 | 317.35 | 317.35 | 3.25% | 27,600 |
| Jul 13, 2026 | 270.00 | 309.00 | 270.00 | 307.35 | 307.35 | 13.94% | 60,000 |
| Jul 10, 2026 | 269.60 | 275.00 | 257.95 | 269.75 | 269.75 | 1.11% | 8,400 |
| Jul 9, 2026 | 266.80 | 266.80 | 266.80 | 266.80 | 266.80 | 2.62% | 600 |
| Jul 8, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -1.89% | 600 |
| Jul 7, 2026 | 269.90 | 269.90 | 265.00 | 265.00 | 265.00 | 2.20% | 3,600 |
| Jul 6, 2026 | 255.00 | 269.90 | 253.00 | 259.30 | 259.30 | 2.03% | 7,800 |
| Jul 3, 2026 | 254.15 | 254.15 | 254.15 | 254.15 | 254.15 | -2.25% | 600 |
| Jul 2, 2026 | 257.00 | 260.00 | 253.00 | 260.00 | 260.00 | -1.48% | 5,400 |
| Jul 1, 2026 | 257.10 | 268.00 | 257.10 | 263.90 | 263.90 | -0.98% | 4,800 |
| Jun 30, 2026 | 270.00 | 274.90 | 266.50 | 266.50 | 266.50 | -0.41% | 2,400 |
| Jun 29, 2026 | 248.50 | 274.00 | 248.50 | 267.60 | 267.60 | 7.47% | 10,200 |
| Jun 25, 2026 | 257.00 | 257.00 | 249.00 | 249.00 | 249.00 | -2.41% | 4,800 |
| Jun 24, 2026 | 257.00 | 257.00 | 255.15 | 255.15 | 255.15 | -2.33% | 1,200 |
| Jun 23, 2026 | 261.30 | 261.30 | 261.25 | 261.25 | 261.25 | - | 2,400 |
| Jun 22, 2026 | 270.00 | 270.00 | 258.05 | 261.25 | 261.25 | -3.93% | 3,000 |
| Jun 19, 2026 | 278.95 | 278.95 | 271.95 | 271.95 | 271.95 | -2.51% | 4,200 |
| Jun 18, 2026 | 274.00 | 278.95 | 271.10 | 278.95 | 278.95 | -0.34% | 10,200 |
| Jun 17, 2026 | 277.00 | 292.00 | 271.00 | 279.90 | 279.90 | 1.28% | 42,000 |
| Jun 16, 2026 | 260.00 | 279.05 | 260.00 | 276.35 | 276.35 | 6.29% | 31,800 |
| Jun 15, 2026 | 240.00 | 269.90 | 240.00 | 260.00 | 260.00 | 12.99% | 34,200 |
| Jun 12, 2026 | 230.45 | 230.45 | 230.10 | 230.10 | 230.10 | - | 2,400 |
| Jun 11, 2026 | 230.10 | 230.10 | 230.10 | 230.10 | 230.10 | -0.11% | 1,200 |
| Jun 10, 2026 | 230.50 | 235.90 | 230.35 | 230.35 | 230.35 | - | 4,200 |
| Jun 9, 2026 | 225.05 | 234.90 | 223.30 | 230.35 | 230.35 | -0.04% | 6,600 |
| Jun 8, 2026 | 219.95 | 234.00 | 219.95 | 230.45 | 230.45 | 5.71% | 8,400 |
| Jun 5, 2026 | 216.20 | 220.00 | 211.00 | 218.00 | 218.00 | 0.83% | 10,800 |
| Jun 4, 2026 | 221.85 | 221.95 | 213.35 | 216.20 | 216.20 | -0.21% | 6,000 |
| Jun 3, 2026 | 222.50 | 222.50 | 213.00 | 216.65 | 216.65 | -2.63% | 9,000 |
| Jun 2, 2026 | 213.00 | 222.50 | 212.50 | 222.50 | 222.50 | 4.29% | 12,600 |
| Jun 1, 2026 | 220.15 | 226.90 | 209.00 | 213.35 | 213.35 | -2.25% | 26,400 |
| May 29, 2026 | 217.00 | 225.00 | 207.00 | 218.25 | 218.25 | -13.58% | 76,800 |
| May 27, 2026 | 270.00 | 270.00 | 251.00 | 252.55 | 252.55 | -6.81% | 10,800 |
| May 26, 2026 | 272.90 | 281.00 | 270.95 | 271.00 | 271.00 | 2.30% | 9,600 |
| May 25, 2026 | 249.95 | 264.90 | 249.95 | 264.90 | 264.90 | 8.45% | 9,000 |
| May 22, 2026 | 239.00 | 244.90 | 237.05 | 244.25 | 244.25 | 2.65% | 9,000 |
| May 21, 2026 | 250.00 | 251.00 | 237.35 | 237.95 | 237.95 | -4.63% | 15,600 |