Rappid Valves (India) Limited (NSE:RAPPID)
India · Delayed Price · Currency is INR 298.50
-6.45 (-2.12%)
At close: Sep 1, 2026
Rappid Valves (India) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 300.05 | 300.05 | 299.00 | 300.00 | 300.00 | 0.67% | 3,600 |
| Aug 24, 2026 | 302.25 | 302.25 | 285.10 | 298.00 | 298.00 | -4.38% | 28,200 |
| Aug 21, 2026 | 303.05 | 314.90 | 303.05 | 311.65 | 311.65 | -2.73% | 9,600 |
| Aug 20, 2026 | 320.40 | 320.40 | 320.40 | 320.40 | 320.40 | 2.04% | 600 |
| Aug 19, 2026 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 2.65% | 600 |
| Aug 18, 2026 | 305.00 | 305.90 | 305.00 | 305.90 | 305.90 | -0.03% | 1,800 |
| Aug 17, 2026 | 320.00 | 320.00 | 300.00 | 306.00 | 306.00 | -4.08% | 14,400 |
| Aug 14, 2026 | 319.50 | 319.50 | 319.00 | 319.00 | 319.00 | - | 1,800 |
| Aug 13, 2026 | 319.50 | 319.65 | 318.00 | 319.00 | 319.00 | -0.16% | 6,000 |
| Aug 12, 2026 | 321.00 | 321.00 | 319.50 | 319.50 | 319.50 | -2.89% | 7,800 |
| Aug 11, 2026 | 320.00 | 329.00 | 318.55 | 329.00 | 329.00 | 1.37% | 6,000 |
| Aug 10, 2026 | 324.55 | 324.55 | 324.55 | 324.55 | 324.55 | 0.12% | 600 |
| Aug 7, 2026 | 336.75 | 336.75 | 324.15 | 324.15 | 324.15 | -1.76% | 2,400 |
| Aug 6, 2026 | 320.00 | 330.30 | 317.45 | 329.95 | 329.95 | 3.11% | 7,200 |
| Aug 5, 2026 | 325.60 | 325.60 | 320.00 | 320.00 | 320.00 | -1.72% | 5,400 |
| Aug 4, 2026 | 325.00 | 347.70 | 325.00 | 325.60 | 325.60 | 0.18% | 3,000 |
| Aug 3, 2026 | 322.75 | 325.10 | 315.00 | 325.00 | 325.00 | -0.78% | 10,200 |
| 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 |