NSE:RPPINFRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	65.70	66.01	64.51	64.92	64.92	0.31%	14,392
Jul 14, 2026	66.00	67.00	64.49	64.72	64.72	-2.49%	20,366
Jul 13, 2026	64.00	67.27	63.00	66.37	66.37	4.98%	70,726
Jul 10, 2026	62.00	64.49	62.00	63.22	63.22	1.04%	38,853
Jul 9, 2026	62.98	63.76	61.50	62.57	62.57	-0.21%	27,862
Jul 8, 2026	63.37	64.78	62.33	62.70	62.70	-3.03%	31,286
Jul 7, 2026	65.80	66.00	62.84	64.66	64.66	0.89%	39,414
Jul 6, 2026	64.37	66.46	63.51	64.09	64.09	0.45%	55,115
Jul 3, 2026	63.90	64.89	63.50	63.80	63.80	0.17%	24,586
Jul 2, 2026	64.52	65.05	62.31	63.69	63.69	-0.61%	50,151
Jul 1, 2026	64.66	66.40	63.70	64.08	64.08	-0.90%	54,455
Jun 30, 2026	64.90	65.30	63.23	64.66	64.66	2.28%	24,720
Jun 29, 2026	64.95	65.92	62.31	63.22	63.22	-2.66%	26,003
Jun 25, 2026	67.00	68.95	64.50	64.95	64.95	-1.98%	39,779
Jun 24, 2026	67.40	68.77	65.65	66.26	66.26	-2.16%	51,844
Jun 23, 2026	69.50	69.99	66.82	67.72	67.72	-1.11%	127,046
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