NSE:RPPINFRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	65.60	67.59	62.30	67.14	67.14	3.88%	72,852
Apr 2, 2026	62.00	66.44	58.26	64.63	64.63	3.37%	100,309
Apr 1, 2026	57.10	63.38	57.10	62.52	62.52	12.22%	117,411
Mar 30, 2026	59.00	59.00	55.04	55.71	55.71	-6.37%	259,576
Mar 27, 2026	63.80	63.85	59.02	59.50	59.50	-6.99%	245,639
Mar 25, 2026	64.30	67.84	63.10	63.97	63.97	-0.64%	162,134
Mar 24, 2026	63.50	65.48	61.55	64.38	64.38	3.50%	195,247
Mar 23, 2026	67.50	67.50	61.50	62.20	62.20	-7.89%	149,973
Mar 20, 2026	70.75	70.75	67.15	67.53	67.53	-1.14%	69,083
Mar 19, 2026	73.75	73.75	67.50	68.31	68.31	-6.05%	67,220
Mar 18, 2026	72.20	73.90	70.90	72.71	72.71	2.76%	73,170
Mar 17, 2026	68.95	77.78	67.65	70.76	70.76	2.65%	386,442
Mar 16, 2026	69.47	70.30	67.51	68.93	68.93	-0.78%	321,059
Mar 13, 2026	69.23	70.30	67.18	69.47	69.47	-1.22%	139,416
Mar 12, 2026	72.00	72.89	69.82	70.33	70.33	-1.50%	71,496
Mar 11, 2026	69.79	74.69	68.61	71.40	71.40	2.42%	88,247
Mar 10, 2026	68.87	70.20	67.10	69.71	69.71	1.22%	56,870
Mar 9, 2026	69.00	69.44	67.11	68.87	68.87	-2.05%	60,765
Mar 6, 2026	69.80	72.50	68.00	70.31	70.31	0.79%	40,629
Mar 5, 2026	70.50	70.50	68.10	69.76	69.76	0.37%	56,652
Mar 4, 2026	72.39	72.39	68.35	69.50	69.50	-4.45%	63,260
Mar 2, 2026	75.39	75.39	71.25	72.74	72.74	-5.46%	90,195
Feb 27, 2026	77.00	78.03	76.71	76.94	76.94	-0.52%	26,626
Feb 26, 2026	77.25	78.29	76.89	77.34	77.34	0.35%	42,606
Feb 25, 2026	78.06	79.00	76.50	77.07	77.07	-2.07%	49,435
Feb 24, 2026	82.00	82.00	77.72	78.70	78.70	-2.74%	46,371
Feb 23, 2026	84.00	84.00	80.50	80.92	80.92	-2.74%	48,777
Feb 20, 2026	77.70	85.95	77.51	83.20	83.20	6.54%	224,609
Feb 19, 2026	80.00	81.80	77.85	78.09	78.09	-0.38%	102,077
Feb 18, 2026	78.35	80.10	77.69	78.39	78.39	-1.12%	79,360
Feb 17, 2026	78.00	80.98	78.00	79.28	79.28	0.60%	54,774
Feb 16, 2026	81.49	82.14	78.00	78.81	78.81	-1.86%	76,646
Feb 13, 2026	83.00	83.99	79.03	80.30	80.30	-9.00%	224,713
Feb 12, 2026	94.00	94.00	88.01	88.24	88.24	-5.83%	66,983
Feb 11, 2026	94.70	96.35	91.60	93.70	93.70	-0.17%	71,449
Feb 10, 2026	91.82	94.65	90.30	93.86	93.86	2.22%	62,938
Feb 9, 2026	88.01	94.00	88.00	91.82	91.82	4.16%	102,185
Feb 6, 2026	88.00	88.65	85.72	88.15	88.15	0.49%	34,301
Feb 5, 2026	91.01	91.94	86.67	87.72	87.72	-3.50%	65,347
Feb 4, 2026	87.00	93.70	85.56	90.90	90.90	5.80%	147,966
Feb 3, 2026	84.83	88.45	83.71	85.92	85.92	3.17%	50,710
Feb 2, 2026	85.33	85.33	79.90	83.28	83.28	-1.92%	107,769
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