NSE:RPPINFRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	79.76	80.40	78.01	79.96	79.96	2.92%	44,293
May 5, 2026	76.50	79.25	76.50	77.69	77.69	-1.21%	43,838
May 4, 2026	78.52	82.00	78.11	78.64	78.64	-1.17%	60,503
Apr 30, 2026	80.00	80.84	77.40	79.57	79.57	1.44%	40,646
Apr 29, 2026	81.50	81.50	77.63	78.44	78.44	-2.29%	55,408
Apr 28, 2026	81.22	82.09	79.95	80.28	80.28	-1.87%	26,353
Apr 27, 2026	80.80	82.11	80.22	81.81	81.81	2.51%	39,163
Apr 24, 2026	85.01	85.26	78.52	79.81	79.81	-5.45%	90,228
Apr 23, 2026	85.98	86.36	82.10	84.41	84.41	0.69%	109,884
Apr 22, 2026	80.11	87.00	80.11	83.83	83.83	5.94%	146,011
Apr 21, 2026	79.88	79.88	78.49	79.13	79.13	0.96%	33,417
Apr 20, 2026	80.98	81.00	77.55	78.38	78.38	-1.17%	34,153
Apr 17, 2026	77.15	79.70	76.00	79.31	79.31	5.02%	64,813
Apr 16, 2026	76.90	78.38	75.26	75.52	75.52	-1.77%	52,472
Apr 15, 2026	75.10	79.80	74.23	76.88	76.88	4.13%	112,584
Apr 13, 2026	74.50	74.50	69.31	73.83	73.83	-1.60%	18,079
Apr 10, 2026	74.00	75.69	71.95	75.03	75.03	2.99%	45,461
Apr 9, 2026	75.50	75.89	71.92	72.85	72.85	-2.80%	57,249
Apr 8, 2026	71.10	77.85	71.10	74.95	74.95	7.89%	61,282
Apr 7, 2026	67.20	71.00	67.20	69.47	69.47	3.47%	82,731
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