Skip to main content
logo
R.P.P. Infra Projects Limited (NSE:RPPINFRA)
India flag India · Delayed Price · Currency is INR
143.49
-7.91 (-5.22%)
Sep 5, 2025, 3:30 PM IST

R.P.P. Infra Projects Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 2025155.64157.90141.35144.67144.67-4.45%981,590
Sep 4, 2025142.00158.90139.24151.40151.407.74%1,050,407
Sep 3, 2025144.00145.90139.07140.53140.53-2.67%672,936
Sep 2, 2025164.00169.90142.36144.39144.39-8.47%3,696,991
Sep 1, 2025132.10157.76132.10157.76157.7620.00%1,116,485
Aug 29, 2025128.30133.89124.01131.47131.473.16%194,586
Aug 28, 2025121.00129.19119.08127.44127.444.17%160,079
Aug 26, 2025122.00125.80118.47122.34122.34-0.68%99,721
Aug 25, 2025115.50128.25113.61123.18123.187.66%328,988
Aug 22, 2025112.30116.40110.40114.42114.421.88%108,531
Aug 21, 2025112.39116.45112.10112.31112.31-0.51%60,223
Aug 20, 2025112.85113.48112.33112.89112.890.56%32,352
Aug 19, 2025110.95114.40110.00112.26112.262.31%69,560
Aug 18, 2025111.10113.40108.58109.72109.72-0.24%124,341
Aug 14, 2025112.60113.99109.00109.98109.98-2.68%94,643
Aug 13, 2025115.11117.33112.00113.01113.01-1.70%83,265
Aug 12, 2025118.39119.90111.36114.97114.97-6.49%232,377
Aug 11, 2025123.65125.00121.75122.95122.95-0.65%30,294
Aug 8, 2025128.00129.00122.60123.75123.75-2.61%50,684
Aug 7, 2025125.00128.34122.21127.06127.063.75%96,364
Aug 6, 2025128.00128.50121.99122.47122.47-2.55%70,776
Aug 5, 2025129.40131.90124.00125.67125.67-2.13%45,647
Aug 4, 2025128.21130.79125.00128.40128.400.44%38,010
Aug 1, 2025126.82130.49126.77127.84127.842.86%134,995
Jul 31, 2025121.20126.39118.60124.28124.280.48%40,047
Jul 30, 2025124.00125.99123.00123.69123.69-0.89%34,911
Jul 29, 2025117.00126.05117.00124.80124.802.54%86,131
Jul 28, 2025127.00127.05121.23121.71121.71-4.63%83,378
Jul 25, 2025128.85130.01126.96127.62127.62-1.74%37,567
Jul 24, 2025129.60133.39129.51129.88129.880.92%60,609
Jul 23, 2025130.10131.39128.00128.70128.70-1.17%81,370
Jul 22, 2025132.21133.95130.10130.23130.23-2.13%62,276
Jul 21, 2025135.02135.19132.65133.06133.06-1.56%61,443
Jul 18, 2025136.69136.79132.20135.17135.17-0.97%49,367
Jul 17, 2025134.00139.80134.00136.50136.501.85%104,298
Jul 16, 2025134.20136.20133.60134.02134.02-1.64%71,323
Jul 15, 2025136.83138.39135.55136.26136.26-0.94%68,509
Jul 14, 2025142.00142.00136.70137.55137.55-2.54%92,123
Jul 11, 2025136.50144.41133.61141.13141.132.61%649,788
Jul 10, 2025132.05138.67132.05137.54137.544.14%118,516
Jul 9, 2025135.28135.28131.45132.07132.07-1.03%30,822
Jul 8, 2025131.50136.55129.85133.45133.450.12%41,073
Jul 7, 2025135.44136.00130.50133.29133.29-0.59%48,765
Jul 4, 2025135.90135.90132.56134.08134.08-0.84%38,166
Jul 3, 2025137.80138.00133.56135.22135.22-1.67%41,422
Jul 2, 2025133.80138.00131.00137.52137.523.98%56,752
Jul 1, 2025137.50138.00131.33132.25132.25-2.86%44,109
Jun 30, 2025139.50139.60135.50136.14136.14-2.08%54,247
Jun 27, 2025138.00141.98138.00139.03139.030.76%37,511
Jun 26, 2025136.86140.92135.45137.98137.982.81%102,811