NSE:RPPINFRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	44.72	45.77	44.69	45.50	45.50	1.74%	29,433
Nov 9, 2026	45.49	45.49	43.50	44.72	44.72	-1.26%	14,800
Nov 8, 2026	44.96	45.77	42.00	45.29	45.29	1.87%	19,963
Nov 6, 2026	44.68	45.75	42.70	44.46	44.46	-0.65%	11,522
Nov 5, 2026	44.10	46.90	44.10	44.75	44.75	0.29%	52,186
Nov 4, 2026	43.37	44.88	42.99	44.62	44.62	2.39%	22,666
Nov 3, 2026	43.10	44.00	43.01	43.58	43.58	1.28%	11,796
Nov 2, 2026	43.40	43.90	42.11	43.03	43.03	-0.85%	39,395
Oct 30, 2026	44.30	45.85	43.05	43.40	43.40	-3.53%	36,072
Oct 29, 2026	43.12	45.60	43.12	44.99	44.99	0.85%	17,914
Oct 28, 2026	43.30	45.19	43.30	44.61	44.61	0.68%	18,571
Oct 27, 2026	43.12	45.73	43.12	44.31	44.31	0.41%	17,426
Oct 26, 2026	45.00	45.85	42.05	44.13	44.13	-1.12%	71,179
Oct 23, 2026	44.70	45.50	41.00	44.63	44.63	-2.49%	102,504
Oct 22, 2026	46.15	47.90	45.05	45.77	45.77	-3.30%	37,238
Oct 21, 2026	49.01	49.08	47.05	47.33	47.33	-4.46%	40,133
Oct 19, 2026	50.10	51.35	49.02	49.54	49.54	-2.31%	40,815
Oct 16, 2026	50.05	51.34	50.05	50.71	50.71	0.52%	13,955
Oct 15, 2026	50.21	51.70	50.20	50.45	50.45	-1.48%	30,023
Oct 14, 2026	51.53	51.69	50.41	51.21	51.21	-0.62%	18,621
Oct 13, 2026	50.10	51.68	50.10	51.53	51.53	1.86%	19,947
Oct 12, 2026	51.51	52.44	50.25	50.59	50.59	-2.00%	33,583
Oct 9, 2026	52.30	53.99	51.25	51.62	51.62	-3.41%	29,302
Oct 8, 2026	50.36	56.25	50.36	53.44	53.44	3.91%	170,869
Oct 7, 2026	50.25	52.50	50.25	51.43	51.43	-0.19%	48,709
Oct 6, 2026	50.10	52.57	50.10	51.53	51.53	1.40%	33,688
Oct 5, 2026	53.25	53.25	50.41	50.82	50.82	-3.38%	37,515
Oct 1, 2026	50.66	53.28	50.55	52.60	52.60	2.16%	61,267
Sep 30, 2026	50.20	52.28	50.20	51.49	51.49	1.36%	40,361
Sep 29, 2026	50.55	52.34	50.25	50.80	50.80	-1.40%	33,805
Sep 28, 2026	53.01	53.63	51.15	51.52	51.52	-3.93%	39,950
Sep 25, 2026	53.25	54.95	53.00	53.63	53.63	-1.43%	57,550
Sep 24, 2026	54.30	55.00	54.00	54.41	54.41	-1.16%	22,062
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