Rappid Valves (India) Limited (NSE:RAPPID)
India · Delayed Price · Currency is INR 280.00
-4.00 (-1.41%)
At close: Apr 22, 2026
Rappid Valves (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 237.95 | 237.95 | 229.00 | 232.00 | 232.00 | -0.49% | 6,600 |
| Mar 13, 2026 | 233.00 | 250.00 | 226.25 | 233.15 | 233.15 | -0.26% | 9,000 |
| Mar 12, 2026 | 240.00 | 240.00 | 233.75 | 233.75 | 233.75 | -3.71% | 3,000 |
| Mar 11, 2026 | 250.85 | 250.85 | 240.00 | 242.75 | 242.75 | -2.51% | 9,000 |
| Mar 10, 2026 | 242.00 | 261.60 | 242.00 | 249.00 | 249.00 | 6.41% | 15,600 |
| Mar 9, 2026 | 241.45 | 241.45 | 225.00 | 234.00 | 234.00 | -6.40% | 21,600 |
| Mar 6, 2026 | 250.05 | 250.05 | 250.00 | 250.00 | 250.00 | - | 1,800 |
| Mar 5, 2026 | 250.00 | 250.00 | 248.00 | 250.00 | 250.00 | 1.52% | 2,400 |
| Mar 4, 2026 | 248.00 | 250.00 | 244.05 | 246.25 | 246.25 | -1.81% | 4,800 |
| Mar 2, 2026 | 247.00 | 265.00 | 247.00 | 250.80 | 250.80 | -2.58% | 7,800 |
| Feb 27, 2026 | 252.00 | 265.00 | 251.00 | 257.45 | 257.45 | -1.36% | 8,400 |
| Feb 26, 2026 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | -1.51% | 600 |
| Feb 25, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | -5.36% | 600 |
| Feb 23, 2026 | 288.95 | 289.00 | 280.00 | 280.00 | 280.00 | 3.67% | 1,800 |
| Feb 20, 2026 | 251.10 | 270.10 | 251.10 | 270.10 | 270.10 | 0.22% | 6,600 |
| Feb 19, 2026 | 280.00 | 288.95 | 269.50 | 269.50 | 269.50 | 1.18% | 7,200 |
| Feb 18, 2026 | 272.20 | 272.50 | 260.90 | 266.35 | 266.35 | -1.90% | 7,200 |
| Feb 17, 2026 | 265.00 | 271.50 | 265.00 | 271.50 | 271.50 | 0.56% | 1,200 |
| Feb 16, 2026 | 283.00 | 283.00 | 265.00 | 270.00 | 270.00 | -5.23% | 4,200 |
| Feb 13, 2026 | 280.00 | 284.90 | 280.00 | 284.90 | 284.90 | -1.76% | 2,400 |
| Feb 12, 2026 | 291.00 | 296.80 | 290.00 | 290.00 | 290.00 | 1.01% | 7,200 |
| Feb 11, 2026 | 287.00 | 287.10 | 287.00 | 287.10 | 287.10 | 0.03% | 1,800 |
| Feb 10, 2026 | 292.00 | 292.00 | 287.00 | 287.00 | 287.00 | -1.58% | 1,800 |
| Feb 9, 2026 | 271.00 | 291.95 | 271.00 | 291.60 | 291.60 | 8.00% | 7,800 |
| Feb 6, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -3.57% | 3,000 |
| Feb 5, 2026 | 285.00 | 285.00 | 280.00 | 280.00 | 280.00 | - | 5,400 |
| Feb 4, 2026 | 283.95 | 283.95 | 280.00 | 280.00 | 280.00 | -0.12% | 1,200 |