Raghav Productivity Enhancers Limited (NSE:RPEL)
India · Delayed Price · Currency is INR 709.80
-6.05 (-0.85%)
Feb 19, 2026, 12:38 PM IST
NSE:RPEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 729.00 | 736.45 | 712.60 | 715.85 | 715.85 | -1.73% | 27,551 |
| Feb 17, 2026 | 720.00 | 734.95 | 720.00 | 728.45 | 728.45 | 0.64% | 10,392 |
| Feb 16, 2026 | 736.50 | 739.05 | 716.00 | 723.85 | 723.85 | -1.64% | 14,267 |
| Feb 13, 2026 | 745.10 | 749.35 | 730.30 | 735.95 | 735.95 | -1.84% | 10,526 |
| Feb 12, 2026 | 751.30 | 756.35 | 740.50 | 749.75 | 749.75 | -0.98% | 8,427 |
| Feb 11, 2026 | 758.85 | 766.30 | 746.05 | 757.15 | 757.15 | -0.73% | 9,329 |
| Feb 10, 2026 | 765.95 | 768.60 | 758.30 | 762.70 | 762.70 | 0.17% | 15,561 |
| Feb 9, 2026 | 742.60 | 766.40 | 738.05 | 761.40 | 761.40 | 2.53% | 22,851 |
| Feb 6, 2026 | 753.90 | 754.00 | 735.00 | 742.60 | 742.60 | -1.67% | 17,362 |
| Feb 5, 2026 | 754.00 | 765.00 | 745.05 | 755.25 | 755.25 | 0.09% | 38,610 |
| Feb 4, 2026 | 765.00 | 772.15 | 739.55 | 754.60 | 754.60 | -0.69% | 47,606 |
| Feb 3, 2026 | 752.30 | 789.00 | 744.00 | 759.85 | 759.85 | 3.03% | 120,581 |
| Feb 2, 2026 | 737.25 | 745.00 | 726.20 | 737.50 | 737.50 | 1.17% | 27,861 |
| Feb 1, 2026 | 731.50 | 749.00 | 725.00 | 729.00 | 729.00 | -1.83% | 13,089 |
| Jan 30, 2026 | 748.00 | 760.00 | 732.05 | 742.60 | 742.60 | -0.87% | 32,419 |
| Jan 29, 2026 | 736.90 | 782.60 | 733.00 | 749.15 | 749.15 | 1.70% | 84,487 |
| Jan 28, 2026 | 680.00 | 748.70 | 672.00 | 736.60 | 736.60 | 8.96% | 209,640 |
| Jan 27, 2026 | 702.20 | 702.20 | 665.00 | 676.00 | 676.00 | -2.67% | 133,914 |
| Jan 23, 2026 | 721.30 | 724.00 | 690.00 | 694.55 | 694.55 | -3.71% | 51,267 |
| Jan 22, 2026 | 740.00 | 742.30 | 712.85 | 721.30 | 721.30 | -1.76% | 79,855 |
| Jan 21, 2026 | 761.00 | 764.20 | 725.00 | 734.20 | 734.20 | -3.04% | 64,078 |
| Jan 20, 2026 | 798.00 | 798.00 | 749.85 | 757.20 | 757.20 | -5.24% | 63,586 |
| Jan 19, 2026 | 808.00 | 819.00 | 791.00 | 799.10 | 799.10 | -2.60% | 50,615 |
| Jan 16, 2026 | 850.00 | 854.25 | 810.60 | 820.40 | 820.40 | -4.11% | 48,268 |
| Jan 14, 2026 | 925.00 | 925.00 | 843.90 | 855.60 | 855.60 | -5.45% | 134,217 |
| Jan 13, 2026 | 912.00 | 924.80 | 892.00 | 904.90 | 904.90 | -0.25% | 33,893 |
| Jan 12, 2026 | 892.15 | 909.80 | 866.00 | 907.15 | 907.15 | 1.17% | 36,161 |
| Jan 9, 2026 | 900.05 | 917.85 | 887.80 | 896.70 | 896.70 | -0.98% | 35,417 |
| Jan 8, 2026 | 928.80 | 940.10 | 902.00 | 905.60 | 905.60 | -3.47% | 23,317 |
| Jan 7, 2026 | 916.10 | 949.50 | 916.10 | 938.20 | 938.20 | 0.87% | 38,479 |
| Jan 6, 2026 | 935.00 | 940.00 | 911.40 | 930.15 | 930.15 | -1.07% | 28,590 |
| Jan 5, 2026 | 948.00 | 950.85 | 932.65 | 940.20 | 940.20 | -1.35% | 27,450 |
| Jan 2, 2026 | 964.95 | 966.45 | 945.00 | 953.05 | 953.05 | -1.23% | 48,180 |
| Jan 1, 2026 | 951.00 | 975.90 | 949.35 | 964.95 | 964.95 | 1.48% | 25,811 |
| Dec 31, 2025 | 928.80 | 961.00 | 928.80 | 950.90 | 950.90 | 2.31% | 24,704 |
| Dec 30, 2025 | 969.60 | 969.60 | 925.10 | 929.40 | 929.40 | -4.15% | 24,074 |
| Dec 29, 2025 | 948.70 | 990.00 | 937.90 | 969.60 | 969.60 | 2.29% | 39,774 |
| Dec 26, 2025 | 984.10 | 988.90 | 945.00 | 947.90 | 947.90 | -4.23% | 25,379 |
| Dec 24, 2025 | 1,014.80 | 1,014.80 | 982.20 | 989.80 | 989.80 | -1.49% | 30,225 |
| Dec 23, 2025 | 969.00 | 1,009.00 | 960.00 | 1,004.80 | 1,004.80 | 4.62% | 70,417 |
| Dec 22, 2025 | 930.00 | 970.00 | 923.60 | 960.40 | 960.40 | 4.46% | 60,632 |
| Dec 19, 2025 | 930.00 | 939.30 | 910.00 | 919.40 | 919.40 | -0.47% | 26,186 |
| Dec 18, 2025 | 936.00 | 940.10 | 907.50 | 923.70 | 923.70 | -1.86% | 38,597 |
| Dec 17, 2025 | 961.90 | 965.30 | 936.00 | 941.20 | 941.20 | -2.13% | 17,753 |
| Dec 16, 2025 | 965.00 | 974.00 | 950.00 | 961.70 | 961.70 | -0.76% | 32,913 |
| Dec 15, 2025 | 1,006.80 | 1,006.80 | 964.50 | 969.10 | 969.10 | -2.52% | 23,450 |
| Dec 12, 2025 | 956.00 | 1,005.50 | 951.70 | 994.20 | 994.20 | 3.95% | 44,095 |
| Dec 11, 2025 | 938.00 | 959.00 | 926.90 | 956.40 | 956.40 | 1.94% | 19,674 |
| Dec 10, 2025 | 958.00 | 960.00 | 930.10 | 938.20 | 938.20 | -0.67% | 16,405 |
| Dec 9, 2025 | 970.00 | 970.00 | 927.40 | 944.50 | 944.50 | -1.56% | 37,445 |