R.P.P. Infra Projects Limited (NSE:RPPINFRA)
India · Delayed Price · Currency is INR 127.84
+3.56 (2.86%)
Aug 1, 2025, 3:29 PM IST
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 126.82 | 130.49 | 126.77 | 127.84 | 127.84 | 2.86% | 134,993 |
| Jul 31, 2025 | 121.20 | 126.39 | 118.60 | 124.28 | 124.28 | 0.48% | 40,047 |
| Jul 30, 2025 | 124.00 | 125.99 | 123.00 | 123.69 | 123.69 | -0.89% | 34,911 |
| Jul 29, 2025 | 117.00 | 126.05 | 117.00 | 124.80 | 124.80 | 2.54% | 86,131 |
| Jul 28, 2025 | 127.00 | 127.05 | 121.23 | 121.71 | 121.71 | -4.63% | 83,378 |
| Jul 25, 2025 | 128.85 | 130.01 | 126.96 | 127.62 | 127.62 | -1.74% | 37,567 |
| Jul 24, 2025 | 129.60 | 133.39 | 129.51 | 129.88 | 129.88 | 0.92% | 60,609 |
| Jul 23, 2025 | 130.10 | 131.39 | 128.00 | 128.70 | 128.70 | -1.17% | 81,370 |
| Jul 22, 2025 | 132.21 | 133.95 | 130.10 | 130.23 | 130.23 | -2.13% | 62,276 |
| Jul 21, 2025 | 135.02 | 135.19 | 132.65 | 133.06 | 133.06 | -1.56% | 61,443 |
| Jul 18, 2025 | 136.69 | 136.79 | 132.20 | 135.17 | 135.17 | -0.97% | 49,367 |
| Jul 17, 2025 | 134.00 | 139.80 | 134.00 | 136.50 | 136.50 | 1.85% | 104,298 |
| Jul 16, 2025 | 134.20 | 136.20 | 133.60 | 134.02 | 134.02 | -1.64% | 71,323 |
| Jul 15, 2025 | 136.83 | 138.39 | 135.55 | 136.26 | 136.26 | -0.94% | 68,509 |
| Jul 14, 2025 | 142.00 | 142.00 | 136.70 | 137.55 | 137.55 | -2.54% | 92,123 |
| Jul 11, 2025 | 136.50 | 144.41 | 133.61 | 141.13 | 141.13 | 2.61% | 649,788 |
| Jul 10, 2025 | 132.05 | 138.67 | 132.05 | 137.54 | 137.54 | 4.14% | 118,516 |
| Jul 9, 2025 | 135.28 | 135.28 | 131.45 | 132.07 | 132.07 | -1.03% | 30,822 |
| Jul 8, 2025 | 131.50 | 136.55 | 129.85 | 133.45 | 133.45 | 0.12% | 41,073 |
| Jul 7, 2025 | 135.44 | 136.00 | 130.50 | 133.29 | 133.29 | -0.59% | 48,765 |
| Jul 4, 2025 | 135.90 | 135.90 | 132.56 | 134.08 | 134.08 | -0.84% | 38,166 |
| Jul 3, 2025 | 137.80 | 138.00 | 133.56 | 135.22 | 135.22 | -1.67% | 41,422 |
| Jul 2, 2025 | 133.80 | 138.00 | 131.00 | 137.52 | 137.52 | 3.98% | 56,752 |
| Jul 1, 2025 | 137.50 | 138.00 | 131.33 | 132.25 | 132.25 | -2.86% | 44,109 |
| Jun 30, 2025 | 139.50 | 139.60 | 135.50 | 136.14 | 136.14 | -2.08% | 54,247 |
| Jun 27, 2025 | 138.00 | 141.98 | 138.00 | 139.03 | 139.03 | 0.76% | 37,511 |
| Jun 26, 2025 | 136.86 | 140.92 | 135.45 | 137.98 | 137.98 | 2.81% | 102,811 |
| Jun 25, 2025 | 127.90 | 134.21 | 126.55 | 134.21 | 134.21 | 5.00% | 46,788 |
| Jun 24, 2025 | 130.40 | 131.69 | 126.95 | 127.82 | 127.82 | -0.34% | 67,609 |
| Jun 23, 2025 | 130.01 | 134.98 | 127.15 | 128.26 | 128.26 | -2.83% | 68,398 |
| Jun 20, 2025 | 133.50 | 133.50 | 132.00 | 132.00 | 132.00 | -1.82% | 23,993 |
| Jun 19, 2025 | 137.20 | 137.20 | 134.45 | 134.45 | 134.45 | -2.00% | 10,873 |
| Jun 18, 2025 | 135.63 | 137.90 | 135.63 | 137.20 | 137.20 | -0.32% | 40,647 |
| Jun 17, 2025 | 139.80 | 139.80 | 137.64 | 137.64 | 137.64 | -2.00% | 25,203 |
| Jun 16, 2025 | 140.45 | 140.45 | 140.45 | 140.45 | 140.45 | 2.00% | 29,424 |
| Jun 13, 2025 | 133.79 | 137.70 | 133.00 | 137.70 | 137.70 | 2.00% | 48,163 |
| Jun 12, 2025 | 135.00 | 135.66 | 135.00 | 135.00 | 135.00 | -2.00% | 33,651 |
| Jun 11, 2025 | 139.12 | 139.12 | 137.75 | 137.75 | 137.75 | -1.73% | 40,414 |
| Jun 10, 2025 | 143.00 | 143.00 | 140.17 | 140.17 | 140.17 | -2.01% | 38,247 |
| Jun 9, 2025 | 143.04 | 143.04 | 143.04 | 143.04 | 143.04 | 2.00% | 97,876 |
| Jun 6, 2025 | 140.24 | 140.24 | 140.24 | 140.24 | 140.24 | -2.01% | 19,576 |
| Jun 5, 2025 | 143.11 | 143.11 | 143.11 | 143.11 | 143.11 | -2.01% | 12,794 |
| Jun 4, 2025 | 146.04 | 146.04 | 146.04 | 146.04 | 146.04 | -2.01% | 11,634 |
| Jun 3, 2025 | 149.03 | 149.03 | 149.03 | 149.03 | 149.03 | -2.01% | 11,859 |
| Jun 2, 2025 | 152.08 | 152.08 | 152.08 | 152.08 | 152.08 | -2.00% | 9,667 |
| May 30, 2025 | 155.19 | 155.19 | 155.19 | 155.19 | 155.19 | -2.00% | 8,334 |
| May 29, 2025 | 158.36 | 158.36 | 158.36 | 158.36 | 158.36 | -2.00% | 6,817 |
| May 28, 2025 | 161.90 | 161.90 | 161.60 | 161.60 | 161.60 | - | 28,210 |
| May 27, 2025 | 164.00 | 164.00 | 161.60 | 161.60 | 161.60 | -1.52% | 10,986 |
| May 26, 2025 | 161.55 | 164.09 | 161.55 | 164.09 | 164.09 | 2.00% | 27,274 |