Rashi Peripherals Limited (NSE:RPTECH)
India · Delayed Price · Currency is INR 382.20
-0.80 (-0.21%)
At close: Feb 6, 2026
Rashi Peripherals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 392.00 | 392.00 | 380.40 | 383.00 | 383.00 | -1.20% | 160,790 |
| Feb 4, 2026 | 383.00 | 408.55 | 374.25 | 387.65 | 387.65 | 6.22% | 1,158,095 |
| Feb 3, 2026 | 374.00 | 375.20 | 355.20 | 364.95 | 364.95 | 3.50% | 120,095 |
| Feb 2, 2026 | 374.35 | 374.35 | 346.45 | 352.60 | 352.60 | -3.17% | 71,569 |
| Feb 1, 2026 | 366.00 | 374.00 | 354.35 | 364.15 | 364.15 | 1.43% | 88,137 |
| Jan 30, 2026 | 353.65 | 361.40 | 353.65 | 359.00 | 359.00 | -0.01% | 35,830 |
| Jan 29, 2026 | 356.25 | 364.95 | 349.05 | 359.05 | 359.05 | 0.79% | 238,783 |
| Jan 28, 2026 | 333.30 | 359.55 | 320.00 | 356.25 | 356.25 | 6.45% | 130,284 |
| Jan 27, 2026 | 337.05 | 341.25 | 323.60 | 334.65 | 334.65 | -0.95% | 151,016 |
| Jan 23, 2026 | 354.90 | 354.90 | 335.70 | 337.85 | 337.85 | -4.32% | 69,709 |
| Jan 22, 2026 | 352.00 | 361.20 | 350.00 | 353.10 | 353.10 | 0.26% | 63,322 |
| Jan 21, 2026 | 344.80 | 355.45 | 335.00 | 352.20 | 352.20 | 2.15% | 144,789 |
| Jan 20, 2026 | 364.00 | 366.75 | 342.00 | 344.80 | 344.80 | -5.69% | 141,408 |
| Jan 19, 2026 | 368.00 | 368.40 | 357.50 | 365.60 | 365.60 | -0.68% | 43,038 |
| Jan 16, 2026 | 363.25 | 369.50 | 361.60 | 368.10 | 368.10 | 0.68% | 64,110 |
| Jan 14, 2026 | 367.00 | 369.00 | 356.25 | 365.60 | 365.60 | -0.15% | 148,841 |
| Jan 13, 2026 | 371.00 | 374.40 | 362.60 | 366.15 | 366.15 | -0.81% | 90,416 |
| Jan 12, 2026 | 368.00 | 372.90 | 358.85 | 369.15 | 369.15 | 0.20% | 143,036 |
| Jan 9, 2026 | 379.95 | 381.75 | 367.80 | 368.40 | 368.40 | -3.17% | 133,033 |
| Jan 8, 2026 | 388.75 | 395.80 | 379.00 | 380.45 | 380.45 | -2.74% | 150,472 |
| Jan 7, 2026 | 394.00 | 398.50 | 385.30 | 391.15 | 391.15 | -1.81% | 186,332 |
| Jan 6, 2026 | 382.00 | 408.70 | 376.25 | 398.35 | 398.35 | 4.84% | 1,015,815 |
| Jan 5, 2026 | 362.00 | 387.40 | 360.80 | 379.95 | 379.95 | 5.31% | 616,183 |
| Jan 2, 2026 | 362.25 | 364.30 | 354.95 | 360.80 | 360.80 | 0.07% | 100,620 |
| Jan 1, 2026 | 357.60 | 363.00 | 353.55 | 360.55 | 360.55 | 0.45% | 82,709 |
| Dec 31, 2025 | 352.00 | 360.60 | 352.00 | 358.95 | 358.95 | 1.40% | 87,747 |
| Dec 30, 2025 | 348.00 | 355.00 | 341.30 | 354.00 | 354.00 | 1.51% | 67,891 |
| Dec 29, 2025 | 360.00 | 363.90 | 346.25 | 348.75 | 348.75 | -2.30% | 229,127 |
| Dec 26, 2025 | 356.40 | 358.00 | 349.60 | 356.95 | 356.95 | 1.65% | 228,319 |
| Dec 24, 2025 | 339.10 | 355.00 | 339.00 | 351.15 | 351.15 | 3.57% | 142,818 |
| Dec 23, 2025 | 340.50 | 344.65 | 337.25 | 339.05 | 339.05 | -0.43% | 47,334 |
| Dec 22, 2025 | 347.00 | 351.15 | 338.00 | 340.50 | 340.50 | -1.36% | 61,549 |
| Dec 19, 2025 | 345.75 | 347.00 | 343.00 | 345.20 | 345.20 | -0.16% | 45,935 |
| Dec 18, 2025 | 347.50 | 348.00 | 343.35 | 345.75 | 345.75 | 0.36% | 49,886 |
| Dec 17, 2025 | 351.00 | 351.85 | 340.90 | 344.50 | 344.50 | -1.37% | 103,161 |
| Dec 16, 2025 | 343.40 | 350.05 | 340.10 | 349.30 | 349.30 | 1.29% | 100,349 |
| Dec 15, 2025 | 343.75 | 349.00 | 340.35 | 344.85 | 344.85 | 0.03% | 103,322 |
| Dec 12, 2025 | 337.60 | 352.00 | 333.50 | 344.75 | 344.75 | 2.82% | 234,146 |
| Dec 11, 2025 | 336.00 | 337.70 | 329.55 | 335.30 | 335.30 | 1.30% | 73,257 |
| Dec 10, 2025 | 327.65 | 332.00 | 325.80 | 331.00 | 331.00 | 1.22% | 106,994 |
| Dec 9, 2025 | 329.50 | 329.50 | 321.20 | 327.00 | 327.00 | -0.03% | 131,092 |
| Dec 8, 2025 | 325.00 | 328.85 | 316.30 | 327.10 | 327.10 | 0.65% | 244,510 |
| Dec 5, 2025 | 329.25 | 331.00 | 324.00 | 325.00 | 325.00 | -1.23% | 54,611 |
| Dec 4, 2025 | 331.00 | 332.30 | 327.30 | 329.05 | 329.05 | -0.02% | 58,669 |
| Dec 3, 2025 | 326.05 | 331.20 | 325.60 | 329.10 | 329.10 | 1.00% | 129,814 |
| Dec 2, 2025 | 330.20 | 331.00 | 324.65 | 325.85 | 325.85 | -0.93% | 42,392 |
| Dec 1, 2025 | 330.00 | 333.00 | 326.50 | 328.90 | 328.90 | 0.50% | 71,704 |
| Nov 28, 2025 | 330.05 | 330.30 | 326.15 | 327.25 | 327.25 | -0.67% | 31,698 |
| Nov 27, 2025 | 330.00 | 337.95 | 328.00 | 329.45 | 329.45 | 0.44% | 94,071 |
| Nov 26, 2025 | 328.00 | 330.00 | 325.15 | 328.00 | 328.00 | 0.47% | 61,572 |