R.P.P. Infra Projects Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 1, 2026	86.99	88.45	84.05	84.91	84.91	-0.18%	51,015
Jan 30, 2026	85.51	86.40	84.71	85.06	85.06	-0.44%	73,539
Jan 29, 2026	89.00	89.00	85.11	85.44	85.44	-3.36%	65,501
Jan 28, 2026	83.60	89.68	83.60	88.41	88.41	4.79%	82,627
Jan 27, 2026	88.02	90.24	83.43	84.37	84.37	-4.79%	103,843
Jan 23, 2026	92.51	92.61	87.70	88.61	88.61	-1.35%	40,242
Jan 22, 2026	88.38	93.00	87.42	89.82	89.82	2.75%	39,364
Jan 21, 2026	89.50	89.50	86.81	87.42	87.42	-1.32%	45,339
Jan 20, 2026	88.00	90.18	88.00	88.59	88.59	-0.59%	57,681
Jan 19, 2026	90.26	91.18	88.02	89.12	89.12	-1.26%	73,875
Jan 16, 2026	89.50	93.23	89.01	90.26	90.26	0.50%	105,942
Jan 14, 2026	89.50	92.77	88.57	89.81	89.81	-1.06%	112,630
Jan 13, 2026	91.60	92.90	89.10	90.77	90.77	-0.80%	46,009
Jan 12, 2026	93.20	93.50	87.96	91.50	91.50	-1.82%	131,126
Jan 9, 2026	95.50	96.98	92.75	93.20	93.20	-3.28%	89,345
Jan 8, 2026	99.25	100.00	96.00	96.36	96.36	-2.07%	36,599
Jan 7, 2026	97.30	99.30	97.30	98.40	98.40	-0.27%	34,261
Jan 6, 2026	101.00	101.10	97.60	98.67	98.67	-0.49%	69,190
Jan 5, 2026	101.90	102.50	98.31	99.16	99.16	-2.69%	67,494
Jan 2, 2026	100.81	102.65	100.13	101.90	101.90	1.42%	49,742
Jan 1, 2026	101.90	102.10	100.01	100.47	100.47	-0.23%	41,907
Dec 31, 2025	99.74	101.60	99.03	100.70	100.70	0.96%	78,760
Dec 30, 2025	102.00	102.65	99.10	99.74	99.74	-1.60%	97,593
Dec 29, 2025	103.89	104.50	101.02	101.36	101.36	-2.11%	95,739
Dec 26, 2025	105.74	105.74	102.00	103.54	103.54	-2.08%	74,070
Dec 24, 2025	110.00	110.56	103.43	105.74	105.74	-1.28%	185,691
Dec 23, 2025	102.14	110.75	102.14	107.11	107.11	5.81%	423,075
Dec 22, 2025	97.60	102.72	97.22	101.23	101.23	4.21%	136,028
Dec 19, 2025	97.20	98.75	95.82	97.14	97.14	1.28%	71,506
Dec 18, 2025	98.54	98.55	95.04	95.91	95.91	-2.67%	77,485
Dec 17, 2025	102.00	102.00	98.00	98.54	98.54	-2.01%	105,190
Dec 16, 2025	102.99	103.19	99.91	100.56	100.56	-1.67%	71,379
Dec 15, 2025	102.30	104.10	101.35	102.27	102.27	-0.18%	42,407
Dec 12, 2025	104.00	105.10	101.40	102.45	102.45	-1.08%	52,972
Dec 11, 2025	105.20	105.20	101.93	103.57	103.57	-0.09%	39,863
Dec 10, 2025	105.95	107.40	103.05	103.66	103.66	-1.33%	40,272
Dec 9, 2025	106.00	106.04	100.10	105.06	105.06	1.17%	63,421
Dec 8, 2025	107.00	107.60	101.76	103.84	103.84	-3.13%	47,812
Dec 5, 2025	107.40	111.40	106.51	107.19	107.19	-1.01%	61,118
Dec 4, 2025	110.00	110.35	107.36	108.28	108.28	-1.68%	42,089
Dec 3, 2025	109.80	115.61	108.11	110.13	110.13	2.64%	266,659
Dec 2, 2025	107.25	108.34	105.81	107.30	107.30	-0.77%	31,567
Dec 1, 2025	110.00	119.30	107.20	108.13	108.13	3.53%	307,639
Nov 28, 2025	104.55	105.69	103.76	104.44	104.44	-0.11%	22,085
Nov 27, 2025	105.19	107.19	103.44	104.55	104.55	-0.31%	38,939
Nov 26, 2025	104.00	106.64	103.25	104.87	104.87	1.28%	60,977
Nov 25, 2025	107.60	107.60	101.91	103.54	103.54	-1.11%	57,007
Nov 24, 2025	103.45	108.00	100.40	104.70	104.70	1.04%	126,362
Nov 21, 2025	106.20	109.90	101.80	103.62	103.62	-3.63%	88,503
Nov 20, 2025	109.50	111.09	105.62	107.52	107.52	-2.29%	125,117