NSE:RPPINFRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	69.50	69.99	66.82	67.89	-	-0.86%	101,270
Jun 22, 2026	63.01	69.99	63.01	68.48	68.48	7.17%	252,284
Jun 19, 2026	65.25	65.25	63.14	63.90	63.90	-1.05%	30,090
Jun 18, 2026	65.34	65.34	64.00	64.58	64.58	-0.09%	40,977
Jun 17, 2026	63.79	65.00	62.80	64.64	64.64	2.93%	66,719
Jun 16, 2026	64.89	64.94	62.30	62.80	62.80	-0.87%	88,540
Jun 15, 2026	64.10	66.48	62.61	63.35	63.35	2.29%	108,090
Jun 12, 2026	60.67	62.50	59.52	61.93	61.93	4.15%	60,486
Jun 11, 2026	60.75	61.00	59.00	59.46	59.46	-1.15%	27,505
Jun 10, 2026	62.39	62.39	59.80	60.15	60.15	-2.31%	38,102
Jun 9, 2026	60.50	62.00	60.04	61.57	61.57	3.78%	43,737
Jun 8, 2026	59.30	60.76	59.00	59.33	59.33	-2.24%	33,273
Jun 5, 2026	62.48	64.99	59.50	60.69	60.69	-1.78%	86,775
Jun 4, 2026	60.90	62.62	58.70	61.79	61.79	2.30%	61,330
Jun 3, 2026	61.00	62.20	58.91	60.40	60.40	-1.40%	200,704
Jun 2, 2026	62.30	64.49	60.50	61.26	61.26	-3.04%	172,324
Jun 1, 2026	69.00	69.60	62.25	63.18	63.18	-16.52%	568,354
May 29, 2026	77.44	77.44	73.50	75.68	75.68	0.84%	70,931
May 27, 2026	73.15	75.49	73.15	75.05	75.05	2.60%	44,986
May 26, 2026	72.00	78.00	72.00	73.15	73.15	0.92%	34,263
May 25, 2026	71.95	74.50	71.71	72.48	72.48	1.63%	50,623
May 22, 2026	69.33	72.00	69.27	71.32	71.32	2.97%	30,679
May 21, 2026	69.52	71.63	68.25	69.26	69.26	-0.27%	40,295
May 20, 2026	69.55	71.45	69.02	69.45	69.45	-0.42%	25,212
May 19, 2026	70.00	71.99	69.04	69.74	69.74	1.12%	29,003
May 18, 2026	69.00	71.79	68.00	68.97	68.97	-3.77%	73,120
May 15, 2026	73.50	73.56	71.29	71.67	71.67	-2.08%	41,575
May 14, 2026	73.70	74.59	71.53	73.19	73.19	-0.08%	56,420
May 13, 2026	74.20	76.28	72.25	73.25	73.25	0.52%	73,931
May 12, 2026	77.20	81.30	71.84	72.87	72.87	-6.51%	122,421
May 11, 2026	79.00	79.00	75.60	77.94	77.94	-1.79%	47,297
May 8, 2026	81.00	81.38	78.32	79.36	79.36	-2.09%	21,087
May 7, 2026	82.00	82.00	78.40	81.05	81.05	1.36%	31,897
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