Rappid Valves (India) Limited (NSE:RAPPID)
India · Delayed Price · Currency is INR 374.70
+8.95 (2.45%)
At close: Nov 9, 2026
Rappid Valves (India) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 374.50 | 374.90 | 374.50 | 374.70 | 374.70 | 2.45% | 1,200 |
| Nov 8, 2026 | 378.95 | 378.95 | 365.00 | 365.75 | 365.75 | -0.64% | 8,400 |
| Nov 6, 2026 | 291.55 | 394.00 | 272.00 | 368.10 | 368.10 | 10.54% | 181,200 |
| Nov 5, 2026 | 331.05 | 333.00 | 331.05 | 333.00 | 333.00 | -1.48% | 1,200 |
| Nov 4, 2026 | 325.00 | 338.00 | 325.00 | 338.00 | 338.00 | 0.45% | 2,400 |
| Nov 3, 2026 | 346.50 | 346.50 | 335.05 | 336.50 | 336.50 | -3.86% | 4,800 |
| Nov 2, 2026 | 330.00 | 350.00 | 330.00 | 350.00 | 350.00 | 6.06% | 10,800 |
| Oct 30, 2026 | 330.50 | 330.50 | 330.00 | 330.00 | 330.00 | -2.94% | 1,800 |
| Oct 28, 2026 | 340.00 | 344.95 | 340.00 | 340.00 | 340.00 | 1.00% | 2,400 |
| Oct 27, 2026 | 345.05 | 345.05 | 336.65 | 336.65 | 336.65 | -3.81% | 7,200 |
| Oct 26, 2026 | 350.00 | 366.95 | 340.00 | 350.00 | 350.00 | 0.19% | 6,000 |
| Oct 23, 2026 | 343.95 | 369.00 | 342.00 | 349.35 | 349.35 | 0.56% | 6,600 |
| Oct 22, 2026 | 355.25 | 355.25 | 347.40 | 347.40 | 347.40 | -2.21% | 1,800 |
| Oct 21, 2026 | 361.00 | 361.00 | 343.25 | 355.25 | 355.25 | -1.59% | 151,800 |
| Oct 19, 2026 | 359.00 | 362.00 | 359.00 | 361.00 | 361.00 | -4.41% | 3,600 |
| Oct 16, 2026 | 355.00 | 379.00 | 345.00 | 377.65 | 377.65 | 6.38% | 41,400 |
| Oct 15, 2026 | 335.05 | 365.00 | 335.00 | 355.00 | 355.00 | 7.54% | 24,000 |
| Oct 14, 2026 | 327.50 | 336.90 | 325.00 | 330.10 | 330.10 | 0.18% | 10,800 |
| Oct 13, 2026 | 330.00 | 331.00 | 329.50 | 329.50 | 329.50 | -0.45% | 6,000 |
| Oct 12, 2026 | 327.80 | 331.00 | 327.80 | 331.00 | 331.00 | 0.65% | 1,200 |
| Oct 9, 2026 | 330.15 | 330.15 | 325.00 | 328.85 | 328.85 | -1.23% | 3,600 |
| Oct 8, 2026 | 332.50 | 332.95 | 320.10 | 332.95 | 332.95 | 0.89% | 6,000 |
| Oct 7, 2026 | 333.10 | 335.00 | 330.00 | 330.00 | 330.00 | -2.37% | 4,800 |
| Oct 6, 2026 | 336.90 | 338.00 | 336.90 | 338.00 | 338.00 | 3.25% | 1,800 |
| Oct 5, 2026 | 338.10 | 338.10 | 322.00 | 327.35 | 327.35 | -5.66% | 16,800 |
| Oct 1, 2026 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | -1.25% | 600 |
| Sep 30, 2026 | 340.60 | 359.50 | 340.50 | 351.40 | 351.40 | 3.20% | 9,000 |
| Sep 29, 2026 | 350.00 | 350.00 | 340.00 | 340.50 | 340.50 | -2.71% | 9,600 |
| Sep 28, 2026 | 353.95 | 357.95 | 341.00 | 350.00 | 350.00 | -0.48% | 24,000 |
| Sep 25, 2026 | 358.00 | 358.00 | 345.35 | 351.70 | 351.70 | -0.09% | 5,400 |
| Sep 24, 2026 | 353.00 | 357.95 | 342.20 | 352.00 | 352.00 | -2.68% | 7,200 |
| Sep 23, 2026 | 358.95 | 362.00 | 352.55 | 361.70 | 361.70 | 4.51% | 38,400 |
| Sep 22, 2026 | 346.10 | 365.00 | 346.05 | 346.10 | 346.10 | -1.48% | 5,400 |
| Sep 21, 2026 | 365.00 | 366.00 | 339.00 | 351.30 | 351.30 | -3.99% | 12,000 |
| Sep 18, 2026 | 368.50 | 374.00 | 329.00 | 365.90 | 365.90 | -0.71% | 22,800 |
| Sep 17, 2026 | 305.00 | 370.65 | 305.00 | 368.50 | 368.50 | 19.29% | 24,600 |
| Sep 16, 2026 | 305.00 | 313.90 | 298.00 | 308.90 | 308.90 | 0.93% | 14,400 |
| Sep 15, 2026 | 306.25 | 314.80 | 306.05 | 306.05 | 306.05 | -4.66% | 1,800 |
| Sep 11, 2026 | 305.70 | 322.00 | 305.70 | 321.00 | 321.00 | 0.78% | 9,600 |
| Sep 10, 2026 | 322.95 | 322.95 | 310.00 | 318.50 | 318.50 | 3.34% | 12,000 |
| Sep 9, 2026 | 315.00 | 318.00 | 307.00 | 308.20 | 308.20 | 1.47% | 7,800 |
| Sep 8, 2026 | 306.00 | 306.00 | 298.00 | 303.75 | 303.75 | -0.80% | 10,200 |
| Sep 7, 2026 | 310.00 | 316.00 | 301.00 | 306.20 | 306.20 | -1.07% | 11,400 |
| Sep 3, 2026 | 305.00 | 314.00 | 305.00 | 309.50 | 309.50 | 1.58% | 1,200 |
| Sep 2, 2026 | 298.00 | 310.00 | 298.00 | 304.70 | 304.70 | 2.08% | 7,200 |
| Sep 1, 2026 | 299.05 | 299.05 | 298.00 | 298.50 | 298.50 | -2.12% | 1,800 |
| Aug 31, 2026 | 298.00 | 304.95 | 298.00 | 304.95 | 304.95 | 1.99% | 1,800 |
| Aug 28, 2026 | 298.15 | 299.00 | 298.00 | 299.00 | 299.00 | 0.29% | 6,000 |
| Aug 27, 2026 | 299.75 | 299.75 | 298.15 | 298.15 | 298.15 | -0.65% | 1,200 |
| Aug 26, 2026 | 295.00 | 306.50 | 295.00 | 300.10 | 300.10 | 0.03% | 3,000 |