Raghav Productivity Enhancers Limited (NSE:RPEL)
India · Delayed Price · Currency is INR 1,807.20
-78.00 (-4.14%)
Sep 4, 2026, 3:29 PM IST
NSE:RPEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 1,742.00 | 1,798.00 | 1,719.40 | 1,748.40 | 1,748.40 | 0.17% | 91,921 |
| Aug 27, 2026 | 1,736.00 | 1,765.90 | 1,702.00 | 1,745.40 | 1,745.40 | 0.50% | 94,129 |
| Aug 26, 2026 | 1,605.00 | 1,749.00 | 1,605.00 | 1,736.70 | 1,736.70 | 8.33% | 145,151 |
| Aug 25, 2026 | 1,669.90 | 1,670.00 | 1,571.00 | 1,603.10 | 1,603.10 | -3.57% | 77,105 |
| Aug 24, 2026 | 1,650.10 | 1,699.00 | 1,633.10 | 1,662.40 | 1,662.40 | -1.62% | 82,779 |
| Aug 21, 2026 | 1,614.70 | 1,700.00 | 1,596.00 | 1,689.80 | 1,689.80 | 4.65% | 123,439 |
| Aug 20, 2026 | 1,650.00 | 1,664.30 | 1,590.00 | 1,614.70 | 1,614.70 | -1.39% | 108,075 |
| Aug 19, 2026 | 1,500.00 | 1,665.00 | 1,500.00 | 1,637.40 | 1,637.40 | 9.51% | 375,056 |
| Aug 18, 2026 | 1,440.00 | 1,518.00 | 1,416.30 | 1,495.20 | 1,495.20 | 4.55% | 116,005 |
| Aug 17, 2026 | 1,439.00 | 1,439.00 | 1,402.40 | 1,430.10 | 1,430.10 | -0.27% | 38,427 |
| Aug 14, 2026 | 1,399.00 | 1,473.00 | 1,389.60 | 1,433.90 | 1,433.90 | 3.25% | 243,416 |
| Aug 13, 2026 | 1,291.60 | 1,399.00 | 1,291.60 | 1,388.80 | 1,388.80 | 7.72% | 262,457 |
| Aug 12, 2026 | 1,308.60 | 1,308.60 | 1,272.70 | 1,289.30 | 1,289.30 | -0.97% | 39,443 |
| Aug 11, 2026 | 1,324.00 | 1,325.00 | 1,288.40 | 1,301.90 | 1,301.90 | -0.91% | 40,929 |
| Aug 10, 2026 | 1,256.50 | 1,324.00 | 1,249.50 | 1,313.80 | 1,313.80 | 4.56% | 101,599 |
| Aug 7, 2026 | 1,270.00 | 1,270.00 | 1,251.00 | 1,256.50 | 1,256.50 | -0.86% | 12,472 |
| Aug 6, 2026 | 1,262.80 | 1,275.00 | 1,244.00 | 1,267.40 | 1,267.40 | 1.51% | 26,798 |
| Aug 5, 2026 | 1,260.10 | 1,282.80 | 1,240.00 | 1,248.60 | 1,248.60 | -2.19% | 42,000 |
| Aug 4, 2026 | 1,234.00 | 1,285.10 | 1,234.00 | 1,276.50 | 1,276.50 | 2.48% | 41,993 |
| Aug 3, 2026 | 1,215.00 | 1,272.00 | 1,208.10 | 1,245.60 | 1,245.60 | 2.41% | 50,178 |
| Jul 31, 2026 | 1,293.90 | 1,293.90 | 1,202.70 | 1,216.30 | 1,216.30 | -4.59% | 74,409 |
| Jul 30, 2026 | 1,299.20 | 1,299.20 | 1,270.00 | 1,274.80 | 1,274.80 | -1.88% | 21,452 |
| Jul 29, 2026 | 1,261.00 | 1,310.90 | 1,261.00 | 1,299.20 | 1,299.20 | 2.75% | 50,545 |
| Jul 28, 2026 | 1,287.10 | 1,300.00 | 1,251.00 | 1,264.40 | 1,264.40 | -2.19% | 32,872 |
| Jul 27, 2026 | 1,319.00 | 1,324.50 | 1,284.50 | 1,292.70 | 1,292.70 | -0.81% | 44,411 |
| Jul 24, 2026 | 1,275.00 | 1,309.90 | 1,275.00 | 1,303.20 | 1,303.20 | 0.85% | 48,925 |
| Jul 23, 2026 | 1,274.50 | 1,319.40 | 1,264.70 | 1,292.20 | 1,292.20 | 1.39% | 64,150 |
| Jul 22, 2026 | 1,266.90 | 1,279.00 | 1,244.90 | 1,274.50 | 1,274.50 | 0.43% | 33,656 |
| 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 |