Rappid Valves (India) Limited (NSE:RAPPID)
India · Delayed Price · Currency is INR 222.50
+9.15 (4.29%)
At close: Jun 2, 2026
Rappid Valves (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 261.00 | 261.00 | 243.90 | 249.50 | 249.50 | -4.41% | 18,000 |
| May 19, 2026 | 250.00 | 262.00 | 250.00 | 261.00 | 261.00 | 5.45% | 6,600 |
| May 18, 2026 | 250.05 | 250.05 | 245.00 | 247.50 | 247.50 | -3.49% | 3,000 |
| May 15, 2026 | 257.50 | 257.50 | 256.00 | 256.45 | 256.45 | -0.18% | 1,800 |
| May 14, 2026 | 252.50 | 256.90 | 252.50 | 256.90 | 256.90 | -0.43% | 1,800 |
| May 13, 2026 | 251.05 | 258.00 | 251.00 | 258.00 | 258.00 | -0.77% | 6,600 |
| May 12, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | 1,200 |
| May 11, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -0.76% | 600 |
| May 8, 2026 | 265.35 | 265.35 | 256.30 | 262.00 | 262.00 | -1.41% | 7,800 |
| May 7, 2026 | 270.00 | 270.95 | 265.05 | 265.75 | 265.75 | -1.54% | 5,400 |
| May 6, 2026 | 253.30 | 269.90 | 253.30 | 269.90 | 269.90 | 5.64% | 6,600 |
| May 5, 2026 | 263.00 | 265.00 | 255.25 | 255.50 | 255.50 | -2.70% | 6,000 |
| May 4, 2026 | 265.85 | 266.10 | 262.60 | 262.60 | 262.60 | -1.22% | 2,400 |
| Apr 30, 2026 | 270.15 | 270.15 | 265.60 | 265.85 | 265.85 | -2.80% | 7,800 |
| Apr 29, 2026 | 280.00 | 280.00 | 272.00 | 273.50 | 273.50 | -0.91% | 6,000 |
| Apr 28, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 1.08% | 600 |
| Apr 27, 2026 | 290.00 | 290.00 | 270.00 | 273.05 | 273.05 | -5.52% | 18,000 |
| Apr 24, 2026 | 298.80 | 302.00 | 289.00 | 289.00 | 289.00 | -1.01% | 12,000 |
| Apr 23, 2026 | 284.60 | 292.00 | 284.60 | 291.95 | 291.95 | 4.27% | 6,000 |
| Apr 22, 2026 | 280.00 | 284.00 | 280.00 | 280.00 | 280.00 | -1.41% | 4,800 |
| Apr 21, 2026 | 275.05 | 284.00 | 275.00 | 284.00 | 284.00 | 1.45% | 3,000 |
| Apr 20, 2026 | 279.95 | 279.95 | 279.95 | 279.95 | 279.95 | 2.92% | 1,200 |
| Apr 17, 2026 | 271.15 | 280.00 | 270.10 | 272.00 | 272.00 | -2.16% | 9,600 |
| Apr 16, 2026 | 274.00 | 279.00 | 270.00 | 278.00 | 278.00 | -2.11% | 7,200 |
| Apr 15, 2026 | 280.00 | 284.00 | 280.00 | 284.00 | 284.00 | 2.90% | 2,400 |
| Apr 13, 2026 | 270.05 | 280.00 | 270.00 | 276.00 | 276.00 | 2.79% | 3,000 |
| Apr 10, 2026 | 267.00 | 270.00 | 267.00 | 268.50 | 268.50 | 0.56% | 1,200 |
| Apr 9, 2026 | 271.00 | 272.00 | 266.05 | 267.00 | 267.00 | -2.91% | 3,600 |
| Apr 8, 2026 | 270.00 | 278.00 | 267.00 | 275.00 | 275.00 | 8.91% | 3,600 |
| Apr 7, 2026 | 249.95 | 270.00 | 249.95 | 252.50 | 252.50 | 3.91% | 7,200 |
| Apr 6, 2026 | 243.00 | 248.95 | 239.15 | 243.00 | 243.00 | -2.39% | 10,200 |
| Apr 2, 2026 | 241.05 | 248.95 | 239.00 | 248.95 | 248.95 | -3.09% | 24,000 |
| Apr 1, 2026 | 251.80 | 259.80 | 248.00 | 256.90 | 256.90 | 7.04% | 12,000 |
| Mar 30, 2026 | 242.00 | 245.00 | 240.00 | 240.00 | 240.00 | -2.81% | 5,400 |
| Mar 27, 2026 | 249.00 | 249.00 | 245.90 | 246.95 | 246.95 | -3.54% | 3,000 |
| Mar 25, 2026 | 255.00 | 256.00 | 255.00 | 256.00 | 256.00 | 0.39% | 1,200 |
| Mar 24, 2026 | 255.00 | 256.00 | 249.15 | 255.00 | 255.00 | - | 5,400 |
| Mar 23, 2026 | 260.40 | 265.00 | 231.15 | 255.00 | 255.00 | -2.21% | 8,400 |
| Mar 20, 2026 | 254.90 | 278.00 | 254.90 | 260.75 | 260.75 | 2.27% | 6,600 |
| Mar 19, 2026 | 265.00 | 265.00 | 254.90 | 254.95 | 254.95 | -4.87% | 3,000 |
| Mar 18, 2026 | 277.00 | 277.00 | 268.00 | 268.00 | 268.00 | -3.70% | 1,200 |
| Mar 17, 2026 | 237.00 | 278.40 | 237.00 | 278.30 | 278.30 | 19.96% | 15,600 |