Rashi Peripherals Limited (NSE:RPTECH)
India · Delayed Price · Currency is INR 315.25
-0.70 (-0.22%)
Sep 18, 2025, 3:29 PM IST
Rashi Peripherals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 315.95 | 318.00 | 312.35 | 315.25 | 315.25 | -0.22% | 108,091 |
| Sep 17, 2025 | 316.20 | 319.60 | 312.15 | 315.95 | 315.95 | 0.52% | 155,893 |
| Sep 16, 2025 | 300.00 | 315.70 | 299.85 | 314.30 | 314.30 | 4.54% | 317,575 |
| Sep 15, 2025 | 300.00 | 303.90 | 298.40 | 300.65 | 300.65 | -0.08% | 95,589 |
| Sep 12, 2025 | 303.95 | 304.80 | 299.00 | 300.90 | 300.90 | -0.45% | 106,336 |
| Sep 11, 2025 | 297.35 | 303.75 | 292.25 | 302.25 | 302.25 | 1.68% | 367,415 |
| Sep 10, 2025 | 298.85 | 305.90 | 296.00 | 297.25 | 297.25 | -0.54% | 209,561 |
| Sep 9, 2025 | 301.90 | 314.25 | 297.00 | 298.85 | 298.85 | -0.78% | 502,970 |
| Sep 8, 2025 | 299.65 | 302.95 | 297.80 | 301.20 | 301.20 | 1.76% | 177,825 |
| Sep 5, 2025 | 298.00 | 300.90 | 292.60 | 296.00 | 296.00 | -0.89% | 146,532 |
| Sep 4, 2025 | 288.20 | 313.65 | 284.90 | 298.65 | 298.65 | 4.72% | 1,413,258 |
| Sep 3, 2025 | 283.55 | 287.80 | 280.65 | 285.20 | 285.20 | 1.57% | 163,069 |
| Sep 2, 2025 | 278.95 | 281.90 | 276.55 | 280.80 | 280.80 | 0.68% | 160,421 |
| Sep 1, 2025 | 281.50 | 284.25 | 277.15 | 278.90 | 278.90 | -1.36% | 363,174 |
| Aug 29, 2025 | 284.35 | 284.40 | 280.25 | 282.75 | 282.75 | -0.05% | 317,316 |
| Aug 28, 2025 | 282.50 | 284.00 | 278.05 | 282.90 | 282.90 | 0.04% | 352,528 |
| Aug 26, 2025 | 287.90 | 287.90 | 282.10 | 282.80 | 282.80 | -0.82% | 139,047 |
| Aug 25, 2025 | 283.50 | 286.95 | 281.00 | 285.15 | 285.15 | 0.78% | 192,970 |
| Aug 22, 2025 | 282.50 | 284.40 | 281.70 | 282.95 | 282.95 | 0.02% | 68,593 |
| Aug 21, 2025 | 286.75 | 286.95 | 281.55 | 282.90 | 282.90 | -0.35% | 204,818 |
| Aug 20, 2025 | 285.70 | 286.90 | 280.10 | 283.90 | 283.90 | 0.12% | 394,707 |
| Aug 19, 2025 | 282.10 | 285.80 | 278.50 | 283.55 | 283.55 | 0.30% | 299,004 |
| Aug 18, 2025 | 283.40 | 288.00 | 276.00 | 282.70 | 282.70 | -0.23% | 510,865 |
| Aug 14, 2025 | 280.20 | 284.75 | 279.35 | 283.35 | 283.35 | 1.12% | 307,465 |
| Aug 13, 2025 | 285.00 | 288.00 | 279.50 | 280.20 | 280.20 | -0.71% | 459,696 |
| Aug 12, 2025 | 283.00 | 285.00 | 278.60 | 282.20 | 282.20 | 1.31% | 146,013 |
| Aug 11, 2025 | 280.55 | 281.00 | 275.60 | 278.55 | 278.55 | -0.62% | 62,072 |
| Aug 8, 2025 | 287.05 | 288.60 | 278.65 | 280.30 | 278.30 | -2.04% | 57,333 |
| Aug 7, 2025 | 291.00 | 292.15 | 278.80 | 286.15 | 284.11 | -1.63% | 131,419 |
| Aug 6, 2025 | 292.00 | 310.35 | 288.05 | 290.90 | 288.82 | 1.64% | 334,113 |
| Aug 5, 2025 | 290.80 | 294.75 | 276.00 | 286.20 | 284.16 | -1.07% | 44,740 |
| Aug 4, 2025 | 289.95 | 298.25 | 287.05 | 289.30 | 287.24 | -0.02% | 54,494 |
| Aug 1, 2025 | 289.60 | 291.60 | 284.90 | 289.35 | 287.29 | 0.91% | 70,539 |
| Jul 31, 2025 | 286.50 | 294.00 | 280.80 | 286.75 | 284.70 | 0.12% | 47,334 |
| Jul 30, 2025 | 289.00 | 293.80 | 285.00 | 286.40 | 284.36 | 0.09% | 57,882 |
| Jul 29, 2025 | 289.75 | 293.70 | 285.00 | 286.15 | 284.11 | -1.24% | 68,793 |
| Jul 28, 2025 | 291.00 | 294.70 | 285.20 | 289.75 | 287.68 | -1.91% | 62,834 |
| Jul 25, 2025 | 301.00 | 302.60 | 293.70 | 295.40 | 293.29 | -1.37% | 68,426 |
| Jul 24, 2025 | 307.00 | 309.60 | 294.95 | 299.50 | 297.36 | -2.55% | 124,146 |
| Jul 23, 2025 | 314.00 | 316.00 | 307.00 | 307.35 | 305.16 | -1.51% | 56,174 |
| Jul 22, 2025 | 311.00 | 316.00 | 306.00 | 312.05 | 309.82 | 0.47% | 173,200 |
| Jul 21, 2025 | 317.90 | 319.85 | 309.10 | 310.60 | 308.38 | -2.22% | 81,354 |
| Jul 18, 2025 | 305.05 | 321.00 | 304.00 | 317.65 | 315.38 | 4.13% | 295,391 |
| Jul 17, 2025 | 307.00 | 308.40 | 303.40 | 305.05 | 302.87 | 0.11% | 40,441 |
| Jul 16, 2025 | 305.00 | 307.75 | 302.00 | 304.70 | 302.53 | 0.33% | 47,388 |
| Jul 15, 2025 | 295.95 | 304.90 | 295.95 | 303.70 | 301.53 | 1.59% | 97,757 |
| Jul 14, 2025 | 301.90 | 304.00 | 297.00 | 298.95 | 296.82 | -0.52% | 39,278 |
| Jul 11, 2025 | 305.00 | 305.45 | 298.25 | 300.50 | 298.36 | -1.25% | 36,357 |
| Jul 10, 2025 | 308.60 | 311.55 | 300.55 | 304.30 | 302.13 | -0.60% | 68,816 |
| Jul 9, 2025 | 297.90 | 308.15 | 295.00 | 306.15 | 303.97 | 2.98% | 171,571 |