NSE:RPPINFRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	54.30	55.00	54.00	54.49	-	-1.02%	10,193
Sep 23, 2026	53.94	55.60	53.94	55.05	55.05	0.13%	25,033
Sep 22, 2026	53.05	55.49	53.05	54.98	54.98	2.65%	27,867
Sep 21, 2026	53.59	55.76	53.35	53.56	53.56	-0.46%	28,064
Sep 18, 2026	54.48	54.99	53.45	53.81	53.81	-1.79%	44,911
Sep 17, 2026	54.80	54.99	53.61	54.79	54.79	2.30%	42,606
Sep 16, 2026	55.25	55.50	53.00	53.56	53.56	-2.12%	98,351
Sep 15, 2026	60.79	60.83	54.32	54.72	54.72	-9.31%	87,771
Sep 11, 2026	62.39	62.65	60.00	60.34	60.34	-4.27%	84,305
Sep 10, 2026	61.90	65.39	60.32	63.03	63.03	1.66%	349,542
Sep 9, 2026	54.00	63.62	53.00	62.00	62.00	15.50%	1,013,641
Sep 8, 2026	54.20	55.86	53.50	53.68	53.68	-1.11%	31,611
Sep 7, 2026	53.97	54.99	53.39	54.28	54.28	0.26%	984,315
Sep 4, 2026	55.65	55.68	53.77	54.14	54.14	-1.64%	32,609
Sep 3, 2026	55.43	56.78	54.95	55.04	55.04	-0.95%	52,388
Sep 2, 2026	56.57	56.63	55.11	55.57	55.57	-1.77%	56,432
Sep 1, 2026	56.04	57.30	55.41	56.57	56.57	1.71%	38,477
Aug 31, 2026	53.83	55.90	53.50	55.62	55.62	3.33%	72,107
Aug 28, 2026	57.50	57.90	53.60	53.83	53.83	-6.43%	228,233
Aug 27, 2026	57.25	58.10	56.63	57.53	57.53	0.61%	535,308
Aug 26, 2026	57.88	58.35	56.90	57.18	57.18	-1.21%	54,715
Aug 25, 2026	58.20	59.70	57.50	57.88	57.88	0.17%	23,678
Aug 24, 2026	58.06	60.20	57.34	57.78	57.78	0.24%	54,785
Aug 21, 2026	56.85	57.99	56.85	57.64	57.64	2.11%	33,679
Aug 20, 2026	57.72	58.09	56.20	56.45	56.45	-1.77%	60,206
Aug 19, 2026	57.52	59.39	56.51	57.47	57.47	-0.07%	67,887
Aug 18, 2026	58.35	58.90	57.31	57.51	57.51	-1.44%	95,574
Aug 17, 2026	58.50	60.39	58.11	58.35	58.35	-2.18%	966,446
Aug 14, 2026	61.90	61.90	58.51	59.65	59.65	0.03%	53,729
Aug 13, 2026	58.78	62.49	58.60	59.63	59.63	1.45%	1,260,625
Aug 12, 2026	60.30	60.30	58.30	58.78	58.78	0.38%	1,216,276
Aug 11, 2026	61.83	61.83	58.20	58.56	58.56	-3.73%	919,429
Aug 10, 2026	57.95	62.90	57.95	60.83	60.83	5.13%	133,240
Aug 7, 2026	57.85	58.64	57.05	57.86	57.86	0.02%	736,325
Aug 6, 2026	59.95	60.30	57.25	57.85	57.85	-2.74%	1,124,300
Aug 5, 2026	60.99	60.99	59.05	59.48	59.48	-0.02%	21,706
Aug 4, 2026	59.93	60.95	58.92	59.49	59.49	-0.73%	21,821
Aug 3, 2026	59.10	61.19	59.10	59.93	59.93	-0.38%	33,550
Jul 31, 2026	61.50	62.90	58.43	60.16	60.16	-1.46%	77,909
Jul 30, 2026	62.03	62.59	60.50	61.05	61.05	-1.48%	18,385
Jul 29, 2026	63.10	63.60	61.80	61.97	61.97	-0.97%	30,553
Jul 28, 2026	62.50	63.10	62.01	62.58	62.58	0.69%	10,316
Jul 27, 2026	62.26	64.53	61.50	62.15	62.15	1.06%	19,583
Jul 24, 2026	61.50	62.00	60.80	61.50	61.50	-0.47%	20,904
Jul 23, 2026	61.88	62.96	61.40	61.79	61.79	-0.15%	20,400
Jul 22, 2026	64.70	65.39	61.60	61.88	61.88	-3.57%	36,942
Jul 21, 2026	63.53	65.09	63.06	64.17	64.17	1.36%	32,407
Jul 20, 2026	61.75	64.80	61.60	63.31	63.31	-0.52%	40,927
Jul 17, 2026	65.20	65.20	63.00	63.64	63.64	-	22,404
Jul 16, 2026	64.00	65.28	62.05	63.64	63.64	-1.97%	60,044