Raghav Productivity Enhancers Limited (NSE:RPEL)
India · Delayed Price · Currency is INR 1,891.80
-27.80 (-1.45%)
Nov 11, 2026, 1:15 PM IST
NSE:RPEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,943.00 | 1,943.00 | 1,885.20 | 1,891.80 | 1,891.80 | -1.45% | 85,656 |
| Nov 9, 2026 | 1,795.80 | 1,935.00 | 1,795.80 | 1,919.60 | 1,919.60 | 6.00% | 303,023 |
| Nov 8, 2026 | 1,783.00 | 1,821.50 | 1,783.00 | 1,810.90 | 1,810.90 | 1.69% | 16,192 |
| Nov 6, 2026 | 1,736.10 | 1,789.90 | 1,723.10 | 1,780.80 | 1,780.80 | 0.95% | 84,565 |
| Nov 5, 2026 | 1,845.00 | 1,888.90 | 1,733.30 | 1,764.10 | 1,764.10 | -2.47% | 122,161 |
| Nov 4, 2026 | 1,726.00 | 1,825.00 | 1,712.10 | 1,808.80 | 1,808.80 | 4.12% | 50,877 |
| Nov 3, 2026 | 1,658.00 | 1,777.00 | 1,655.10 | 1,737.20 | 1,737.20 | 4.76% | 78,423 |
| Nov 2, 2026 | 1,666.90 | 1,693.00 | 1,625.00 | 1,658.20 | 1,658.20 | -0.43% | 30,787 |
| Oct 30, 2026 | 1,710.10 | 1,722.70 | 1,652.00 | 1,665.40 | 1,665.40 | -3.19% | 26,281 |
| Oct 29, 2026 | 1,764.10 | 1,776.60 | 1,694.90 | 1,720.20 | 1,720.20 | -2.49% | 41,869 |
| Oct 28, 2026 | 1,742.50 | 1,776.70 | 1,734.30 | 1,764.10 | 1,764.10 | 1.24% | 46,434 |
| Oct 27, 2026 | 1,716.10 | 1,795.00 | 1,690.00 | 1,742.50 | 1,742.50 | 2.80% | 60,389 |
| Oct 26, 2026 | 1,620.10 | 1,715.00 | 1,580.00 | 1,695.10 | 1,695.10 | 3.85% | 65,927 |
| Oct 23, 2026 | 1,620.00 | 1,650.00 | 1,535.50 | 1,632.20 | 1,632.20 | -0.02% | 110,209 |
| Oct 22, 2026 | 1,665.30 | 1,665.30 | 1,601.00 | 1,632.60 | 1,632.60 | -2.97% | 81,239 |
| Oct 21, 2026 | 1,765.30 | 1,777.80 | 1,664.30 | 1,682.50 | 1,682.50 | -5.36% | 60,436 |
| Oct 19, 2026 | 1,819.00 | 1,819.00 | 1,687.60 | 1,777.80 | 1,777.80 | -1.86% | 130,859 |
| Oct 16, 2026 | 1,780.00 | 1,835.00 | 1,717.30 | 1,811.50 | 1,811.50 | 3.55% | 146,711 |
| Oct 15, 2026 | 1,871.00 | 1,874.40 | 1,740.00 | 1,749.40 | 1,749.40 | -6.22% | 89,542 |
| Oct 14, 2026 | 1,870.00 | 1,935.00 | 1,856.00 | 1,865.50 | 1,865.50 | 0.56% | 150,671 |
| Oct 13, 2026 | 1,800.00 | 1,872.00 | 1,775.50 | 1,855.10 | 1,855.10 | 3.15% | 80,102 |
| Oct 12, 2026 | 1,748.00 | 1,817.00 | 1,715.60 | 1,798.50 | 1,798.50 | 3.71% | 88,207 |
| Oct 9, 2026 | 1,710.10 | 1,769.00 | 1,710.10 | 1,734.10 | 1,734.10 | 0.98% | 35,411 |
| Oct 8, 2026 | 1,825.00 | 1,834.90 | 1,701.00 | 1,717.20 | 1,717.20 | -5.69% | 106,875 |
| Oct 7, 2026 | 1,859.90 | 1,925.00 | 1,751.00 | 1,820.90 | 1,820.90 | -0.80% | 249,601 |
| Oct 6, 2026 | 1,851.20 | 1,860.00 | 1,799.00 | 1,835.60 | 1,835.60 | 0.56% | 51,137 |
| Oct 5, 2026 | 1,848.50 | 1,880.00 | 1,773.10 | 1,825.30 | 1,825.30 | 0.35% | 83,683 |
| Oct 1, 2026 | 1,845.00 | 1,888.00 | 1,750.00 | 1,818.90 | 1,818.90 | 0.55% | 180,052 |
| Sep 30, 2026 | 1,737.80 | 1,824.00 | 1,731.00 | 1,809.00 | 1,809.00 | 5.29% | 153,483 |
| Sep 29, 2026 | 1,700.00 | 1,722.10 | 1,665.00 | 1,718.10 | 1,718.10 | 0.83% | 42,157 |
| Sep 28, 2026 | 1,689.00 | 1,729.50 | 1,659.30 | 1,703.90 | 1,703.90 | 0.26% | 54,965 |
| Sep 25, 2026 | 1,698.40 | 1,732.90 | 1,670.50 | 1,699.50 | 1,699.50 | 0.06% | 49,098 |
| Sep 24, 2026 | 1,694.50 | 1,745.90 | 1,669.60 | 1,698.40 | 1,698.40 | -0.78% | 49,456 |
| Sep 23, 2026 | 1,742.00 | 1,783.30 | 1,701.00 | 1,711.70 | 1,711.70 | -1.76% | 57,548 |
| Sep 22, 2026 | 1,714.90 | 1,760.00 | 1,713.80 | 1,742.30 | 1,742.30 | 2.96% | 70,679 |
| Sep 21, 2026 | 1,640.10 | 1,700.00 | 1,625.10 | 1,692.20 | 1,692.20 | 2.41% | 60,653 |
| Sep 18, 2026 | 1,646.10 | 1,678.60 | 1,615.10 | 1,652.40 | 1,652.40 | -0.11% | 80,692 |
| Sep 17, 2026 | 1,549.00 | 1,695.00 | 1,538.00 | 1,654.30 | 1,654.30 | 6.94% | 221,802 |
| Sep 16, 2026 | 1,648.00 | 1,648.00 | 1,507.20 | 1,547.00 | 1,547.00 | -4.65% | 244,936 |
| Sep 15, 2026 | 1,860.00 | 1,875.00 | 1,605.00 | 1,622.40 | 1,622.40 | -12.07% | 225,914 |
| Sep 11, 2026 | 1,773.50 | 1,854.10 | 1,725.90 | 1,845.20 | 1,845.20 | 5.83% | 171,393 |
| Sep 10, 2026 | 1,675.00 | 1,793.80 | 1,675.00 | 1,743.50 | 1,743.50 | 4.35% | 213,981 |
| Sep 9, 2026 | 1,694.90 | 1,714.00 | 1,662.00 | 1,670.80 | 1,670.80 | -1.29% | 57,819 |
| Sep 8, 2026 | 1,689.00 | 1,719.00 | 1,679.10 | 1,692.60 | 1,692.60 | 0.68% | 101,435 |
| Sep 7, 2026 | 1,819.10 | 1,821.50 | 1,635.60 | 1,681.20 | 1,681.20 | -6.97% | 312,911 |
| Sep 4, 2026 | 1,889.80 | 1,943.70 | 1,778.40 | 1,807.20 | 1,807.20 | -4.14% | 209,791 |
| Sep 3, 2026 | 1,791.90 | 1,900.00 | 1,779.00 | 1,885.20 | 1,885.20 | 6.23% | 181,647 |
| Sep 2, 2026 | 1,729.40 | 1,785.00 | 1,704.20 | 1,774.60 | 1,774.60 | 2.75% | 49,856 |
| Sep 1, 2026 | 1,798.00 | 1,798.00 | 1,685.20 | 1,727.10 | 1,727.10 | -2.49% | 83,386 |
| Aug 31, 2026 | 1,748.40 | 1,810.00 | 1,727.40 | 1,771.20 | 1,771.20 | 1.30% | 122,182 |