Rajshree Polypack Limited (NSE:RPPL)
India · Delayed Price · Currency is INR 18.95
-0.65 (-3.32%)
Oct 5, 2026, 3:28 PM IST
Rajshree Polypack Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 19.20 | 19.91 | 18.03 | 19.60 | 19.60 | 3.32% | 132,848 |
| Sep 30, 2026 | 19.60 | 19.88 | 18.90 | 18.97 | 18.97 | -2.67% | 58,148 |
| Sep 29, 2026 | 18.85 | 19.74 | 18.85 | 19.49 | 19.49 | 3.51% | 58,159 |
| Sep 28, 2026 | 19.30 | 19.85 | 18.71 | 18.83 | 18.83 | -0.89% | 24,802 |
| Sep 25, 2026 | 19.82 | 19.95 | 18.90 | 19.00 | 19.00 | -3.55% | 44,264 |
| Sep 24, 2026 | 20.46 | 20.46 | 19.50 | 19.70 | 19.70 | -3.71% | 82,758 |
| Sep 23, 2026 | 19.54 | 20.51 | 19.32 | 20.46 | 20.46 | 4.71% | 31,463 |
| Sep 22, 2026 | 19.84 | 20.20 | 19.30 | 19.54 | 19.54 | -1.46% | 57,203 |
| Sep 21, 2026 | 20.43 | 20.43 | 19.27 | 19.83 | 19.83 | -2.03% | 34,190 |
| Sep 18, 2026 | 21.51 | 21.60 | 20.24 | 20.24 | 20.24 | -4.98% | 68,559 |
| Sep 17, 2026 | 20.99 | 21.62 | 20.99 | 21.30 | 21.30 | 1.53% | 13,388 |
| Sep 16, 2026 | 20.00 | 21.00 | 19.15 | 20.98 | 20.98 | 4.90% | 22,994 |
| Sep 15, 2026 | 20.74 | 20.74 | 19.80 | 20.00 | 20.00 | -3.57% | 77,276 |
| Sep 11, 2026 | 21.00 | 21.37 | 20.35 | 20.74 | 20.74 | -2.95% | 79,579 |
| Sep 10, 2026 | 21.98 | 22.00 | 21.20 | 21.37 | 21.37 | -1.97% | 46,877 |
| Sep 9, 2026 | 22.78 | 22.78 | 21.71 | 21.80 | 21.80 | -3.20% | 39,516 |
| Sep 8, 2026 | 23.15 | 23.15 | 22.26 | 22.52 | 22.52 | -3.43% | 33,764 |
| Sep 7, 2026 | 23.50 | 23.50 | 22.16 | 23.32 | 23.32 | 0.13% | 48,148 |
| Sep 4, 2026 | 22.45 | 23.50 | 22.10 | 23.29 | 23.29 | 3.19% | 15,868 |
| Sep 3, 2026 | 23.10 | 23.30 | 22.40 | 22.57 | 22.57 | -1.40% | 33,159 |
| Sep 2, 2026 | 23.00 | 23.00 | 22.50 | 22.89 | 22.89 | -1.08% | 17,997 |
| Sep 1, 2026 | 23.36 | 23.36 | 22.44 | 23.14 | 23.14 | -0.94% | 20,766 |
| Aug 31, 2026 | 24.00 | 24.00 | 22.55 | 23.36 | 23.36 | 1.26% | 24,357 |
| Aug 28, 2026 | 22.55 | 23.69 | 22.15 | 23.07 | 23.07 | 1.23% | 18,516 |
| Aug 27, 2026 | 22.88 | 23.00 | 22.50 | 22.79 | 22.79 | -0.39% | 23,641 |
| Aug 26, 2026 | 23.67 | 24.00 | 22.49 | 22.88 | 22.88 | -3.34% | 135,844 |
| Aug 25, 2026 | 24.28 | 24.28 | 23.10 | 23.67 | 23.67 | -2.51% | 25,545 |
| Aug 24, 2026 | 23.57 | 24.39 | 23.57 | 24.28 | 24.28 | 3.01% | 65,801 |
| Aug 21, 2026 | 22.98 | 23.79 | 22.56 | 23.57 | 23.57 | 2.75% | 36,027 |
| Aug 20, 2026 | 22.72 | 23.49 | 22.06 | 22.94 | 22.94 | 0.97% | 47,225 |
| Aug 19, 2026 | 23.19 | 23.59 | 22.56 | 22.72 | 22.72 | -0.09% | 50,721 |
| Aug 18, 2026 | 23.78 | 23.80 | 22.56 | 22.74 | 22.74 | -1.04% | 30,216 |
| Aug 17, 2026 | 23.33 | 24.40 | 22.82 | 22.98 | 22.98 | -1.50% | 123,037 |
| Aug 14, 2026 | 23.56 | 24.00 | 22.55 | 23.33 | 23.33 | -0.98% | 11,283 |
| Aug 13, 2026 | 23.63 | 24.00 | 23.15 | 23.56 | 23.56 | -0.30% | 24,443 |
| Aug 12, 2026 | 24.87 | 24.87 | 23.63 | 23.63 | 23.63 | -4.99% | 120,689 |
| Aug 11, 2026 | 26.11 | 26.11 | 24.81 | 24.87 | 24.87 | -4.75% | 92,313 |
| Aug 10, 2026 | 25.86 | 26.59 | 25.86 | 26.11 | 26.11 | 1.16% | 286,632 |
| Aug 7, 2026 | 25.80 | 26.97 | 25.57 | 25.81 | 25.81 | 1.69% | 380,943 |
| Aug 6, 2026 | 24.02 | 25.69 | 23.95 | 25.38 | 25.38 | 7.54% | 652,152 |
| Aug 5, 2026 | 23.01 | 24.90 | 23.01 | 23.60 | 23.60 | 2.97% | 642,396 |
| Aug 4, 2026 | 21.70 | 23.08 | 21.67 | 22.92 | 22.92 | 2.64% | 243,194 |
| Aug 3, 2026 | 21.89 | 22.44 | 21.08 | 22.33 | 22.33 | 5.73% | 92,204 |
| Jul 31, 2026 | 19.26 | 21.74 | 19.26 | 21.12 | 21.12 | 6.34% | 91,968 |
| Jul 30, 2026 | 20.80 | 20.80 | 19.71 | 19.86 | 19.86 | -4.70% | 54,177 |
| Jul 29, 2026 | 21.43 | 21.43 | 19.61 | 20.84 | 20.84 | 2.26% | 56,350 |
| Jul 28, 2026 | 22.45 | 22.45 | 19.90 | 20.38 | 20.38 | -6.04% | 131,576 |
| Jul 27, 2026 | 21.46 | 22.05 | 20.80 | 21.69 | 21.69 | 1.02% | 60,125 |
| Jul 24, 2026 | 22.40 | 22.40 | 21.08 | 21.47 | 21.47 | -2.23% | 54,235 |
| Jul 23, 2026 | 22.39 | 22.39 | 21.90 | 21.96 | 21.96 | 1.81% | 59,571 |