Raghav Productivity Enhancers Limited (NSE:RPEL)
India · Delayed Price · Currency is INR 626.85
+1.20 (0.19%)
Apr 2, 2026, 3:30 PM IST
NSE:RPEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 611.30 | 637.20 | 601.90 | 626.85 | 626.85 | 0.19% | 28,719 |
| Apr 1, 2026 | 581.05 | 635.00 | 581.05 | 625.65 | 625.65 | 10.46% | 52,802 |
| Mar 30, 2026 | 591.85 | 603.70 | 561.30 | 566.40 | 566.40 | -5.61% | 50,737 |
| Mar 27, 2026 | 636.40 | 646.70 | 598.60 | 600.05 | 600.05 | -4.66% | 75,138 |
| Mar 25, 2026 | 620.00 | 643.40 | 618.05 | 629.35 | 629.35 | 3.21% | 43,019 |
| Mar 24, 2026 | 610.00 | 618.80 | 597.05 | 609.80 | 609.80 | 3.05% | 62,451 |
| Mar 23, 2026 | 645.85 | 645.85 | 583.50 | 591.75 | 591.75 | -7.91% | 99,450 |
| Mar 20, 2026 | 640.85 | 652.00 | 637.70 | 642.60 | 642.60 | 0.77% | 32,536 |
| Mar 19, 2026 | 652.05 | 653.50 | 636.80 | 637.70 | 637.70 | -3.20% | 26,171 |
| Mar 18, 2026 | 641.00 | 668.00 | 641.00 | 658.75 | 658.75 | 1.89% | 64,259 |
| Mar 17, 2026 | 645.00 | 655.00 | 636.80 | 646.55 | 646.55 | 0.70% | 64,287 |
| Mar 16, 2026 | 664.95 | 664.95 | 636.80 | 642.05 | 642.05 | -1.15% | 38,251 |
| Mar 13, 2026 | 668.85 | 669.60 | 642.20 | 649.50 | 649.50 | -2.94% | 49,186 |
| Mar 12, 2026 | 680.00 | 692.80 | 656.00 | 669.15 | 669.15 | -1.84% | 33,587 |
| Mar 11, 2026 | 705.00 | 705.00 | 675.00 | 681.70 | 681.70 | -2.27% | 32,487 |
| Mar 10, 2026 | 664.95 | 699.70 | 664.95 | 697.55 | 697.55 | 4.35% | 47,803 |
| Mar 9, 2026 | 675.00 | 685.95 | 647.55 | 668.50 | 668.50 | -2.40% | 47,230 |
| Mar 6, 2026 | 671.35 | 695.95 | 671.10 | 684.95 | 684.95 | 2.03% | 34,286 |
| Mar 5, 2026 | 654.80 | 692.05 | 647.75 | 671.35 | 671.35 | 3.64% | 37,748 |
| Mar 4, 2026 | 674.75 | 675.50 | 642.15 | 647.75 | 647.75 | -5.44% | 69,001 |
| Mar 2, 2026 | 680.50 | 695.80 | 673.75 | 685.05 | 685.05 | -3.03% | 44,329 |
| Feb 27, 2026 | 718.95 | 719.85 | 698.25 | 706.45 | 706.45 | -1.35% | 12,504 |
| Feb 26, 2026 | 707.00 | 723.00 | 706.15 | 716.15 | 716.15 | 0.60% | 13,129 |
| Feb 25, 2026 | 707.30 | 722.45 | 705.00 | 711.85 | 711.85 | -0.57% | 19,974 |
| Feb 24, 2026 | 710.00 | 720.00 | 688.00 | 715.90 | 715.90 | 2.27% | 34,584 |
| Feb 23, 2026 | 686.50 | 709.00 | 686.45 | 700.00 | 700.00 | 1.97% | 27,815 |
| Feb 20, 2026 | 703.95 | 708.00 | 684.00 | 686.45 | 686.45 | -1.99% | 30,675 |
| Feb 19, 2026 | 712.30 | 724.00 | 691.00 | 700.40 | 700.40 | -2.16% | 13,642 |
| 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 |