Raghav Productivity Enhancers Limited (NSE:RPEL)
India · Delayed Price · Currency is INR 1,269.10
-14.00 (-1.09%)
Jul 21, 2026, 3:29 PM IST
NSE:RPEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1,292.00 | 1,292.00 | 1,242.30 | 1,269.10 | 1,269.10 | -1.09% | 39,585 |
| Jul 20, 2026 | 1,313.00 | 1,313.80 | 1,280.80 | 1,283.10 | 1,283.10 | -2.34% | 31,338 |
| Jul 17, 2026 | 1,324.90 | 1,331.70 | 1,271.50 | 1,313.80 | 1,313.80 | 0.80% | 74,982 |
| Jul 16, 2026 | 1,323.90 | 1,371.80 | 1,270.10 | 1,303.40 | 1,303.40 | 3.04% | 272,132 |
| Jul 15, 2026 | 1,263.30 | 1,291.90 | 1,255.00 | 1,265.00 | 1,265.00 | 0.13% | 40,458 |
| Jul 14, 2026 | 1,326.40 | 1,326.40 | 1,255.00 | 1,263.30 | 1,263.30 | -4.03% | 64,523 |
| Jul 13, 2026 | 1,294.70 | 1,329.90 | 1,285.00 | 1,316.40 | 1,316.40 | 1.68% | 55,251 |
| Jul 10, 2026 | 1,285.60 | 1,311.40 | 1,282.90 | 1,294.70 | 1,294.70 | 0.44% | 35,731 |
| Jul 9, 2026 | 1,286.10 | 1,323.70 | 1,286.00 | 1,289.00 | 1,289.00 | -0.01% | 39,074 |
| Jul 8, 2026 | 1,306.00 | 1,330.00 | 1,270.60 | 1,289.10 | 1,289.10 | -1.31% | 155,611 |
| Jul 7, 2026 | 1,311.00 | 1,311.00 | 1,268.40 | 1,306.20 | 1,306.20 | 0.82% | 87,919 |
| Jul 6, 2026 | 1,279.30 | 1,312.70 | 1,255.40 | 1,295.60 | 1,295.60 | 2.70% | 126,201 |
| Jul 3, 2026 | 1,300.00 | 1,308.80 | 1,253.00 | 1,261.50 | 1,261.50 | -2.58% | 67,293 |
| Jul 2, 2026 | 1,264.90 | 1,297.70 | 1,260.00 | 1,294.90 | 1,294.90 | 3.99% | 143,388 |
| Jul 1, 2026 | 1,219.00 | 1,259.00 | 1,205.00 | 1,245.20 | 1,245.20 | 3.42% | 105,283 |
| Jun 30, 2026 | 1,159.10 | 1,210.00 | 1,156.05 | 1,204.00 | 1,204.00 | 3.87% | 91,680 |
| Jun 29, 2026 | 1,156.80 | 1,172.35 | 1,140.55 | 1,159.10 | 1,159.10 | -1.05% | 51,511 |
| Jun 25, 2026 | 1,190.00 | 1,190.00 | 1,144.25 | 1,171.35 | 1,171.35 | -1.35% | 75,936 |
| Jun 24, 2026 | 1,205.25 | 1,207.95 | 1,162.35 | 1,187.35 | 1,187.35 | -1.49% | 53,676 |
| Jun 23, 2026 | 1,200.05 | 1,216.00 | 1,185.10 | 1,205.25 | 1,205.25 | 0.22% | 63,341 |
| Jun 22, 2026 | 1,219.95 | 1,228.90 | 1,188.10 | 1,202.60 | 1,202.60 | 0.39% | 48,576 |
| Jun 19, 2026 | 1,171.90 | 1,234.00 | 1,171.90 | 1,197.95 | 1,197.95 | 0.77% | 99,793 |
| Jun 18, 2026 | 1,206.65 | 1,215.85 | 1,152.10 | 1,189.75 | 1,188.75 | -1.40% | 115,993 |
| Jun 17, 2026 | 1,203.40 | 1,216.60 | 1,190.25 | 1,206.65 | 1,205.64 | 0.27% | 72,591 |
| Jun 16, 2026 | 1,199.05 | 1,210.00 | 1,172.10 | 1,203.40 | 1,202.39 | 0.29% | 192,096 |
| Jun 15, 2026 | 1,201.30 | 1,219.00 | 1,182.80 | 1,199.90 | 1,198.89 | 0.91% | 135,079 |
| Jun 12, 2026 | 1,159.80 | 1,201.00 | 1,159.05 | 1,189.05 | 1,188.05 | 2.89% | 159,838 |
| Jun 11, 2026 | 1,150.60 | 1,203.00 | 1,110.60 | 1,155.60 | 1,154.63 | 0.43% | 254,165 |
| Jun 10, 2026 | 1,166.05 | 1,210.00 | 1,144.60 | 1,150.60 | 1,149.63 | -1.70% | 225,879 |
| Jun 9, 2026 | 1,090.30 | 1,174.90 | 1,090.30 | 1,170.50 | 1,169.52 | 7.36% | 298,820 |
| Jun 8, 2026 | 1,115.75 | 1,118.90 | 1,086.50 | 1,090.25 | 1,089.33 | -1.79% | 192,715 |
| Jun 5, 2026 | 1,019.95 | 1,120.00 | 1,008.85 | 1,110.15 | 1,109.22 | 9.89% | 594,955 |
| Jun 4, 2026 | 980.05 | 1,017.95 | 980.05 | 1,010.20 | 1,009.35 | 1.76% | 75,750 |
| Jun 3, 2026 | 1,018.00 | 1,040.90 | 982.00 | 992.70 | 991.87 | -1.63% | 68,259 |
| Jun 2, 2026 | 949.00 | 1,020.00 | 945.05 | 1,009.20 | 1,008.35 | 5.98% | 185,887 |
| Jun 1, 2026 | 965.20 | 971.95 | 940.10 | 952.25 | 951.45 | -1.33% | 46,585 |
| May 29, 2026 | 975.00 | 993.80 | 958.10 | 965.10 | 964.29 | -0.10% | 81,151 |
| May 27, 2026 | 940.80 | 977.90 | 899.95 | 966.10 | 965.29 | 2.09% | 71,195 |
| May 26, 2026 | 942.00 | 999.00 | 939.50 | 946.30 | 945.50 | -0.52% | 176,841 |
| May 25, 2026 | 948.65 | 965.00 | 942.00 | 951.25 | 950.45 | 0.25% | 63,479 |
| May 22, 2026 | 926.00 | 956.50 | 906.85 | 948.85 | 948.05 | 3.07% | 139,077 |
| May 21, 2026 | 924.00 | 927.00 | 901.30 | 920.60 | 919.83 | 1.09% | 71,717 |
| May 20, 2026 | 917.95 | 923.75 | 897.05 | 910.65 | 909.88 | -0.69% | 73,960 |
| May 19, 2026 | 865.40 | 924.00 | 858.80 | 917.00 | 916.23 | 6.81% | 226,339 |
| May 18, 2026 | 829.00 | 866.45 | 802.20 | 858.55 | 857.83 | 4.00% | 203,434 |
| May 15, 2026 | 818.05 | 830.00 | 795.10 | 825.50 | 824.81 | 0.48% | 291,484 |
| May 14, 2026 | 759.00 | 868.80 | 732.25 | 821.55 | 820.86 | 10.93% | 2,261,148 |
| May 13, 2026 | 749.45 | 763.00 | 736.50 | 740.60 | 739.98 | -0.39% | 66,747 |
| May 12, 2026 | 778.00 | 788.15 | 739.60 | 743.50 | 742.88 | -4.86% | 174,224 |
| May 11, 2026 | 784.00 | 792.20 | 758.85 | 781.45 | 780.79 | -1.65% | 373,506 |