Rashi Peripherals Limited (NSE:RPTECH)
India · Delayed Price · Currency is INR 691.00
+18.45 (2.74%)
Nov 11, 2026, 1:30 PM IST
Rashi Peripherals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 681.00 | 692.80 | 672.55 | 691.00 | 691.00 | 2.74% | 319,472 |
| Nov 9, 2026 | 736.75 | 737.00 | 660.65 | 672.55 | 672.55 | -8.71% | 977,658 |
| Nov 8, 2026 | 755.00 | 775.00 | 727.30 | 736.75 | 736.75 | -0.24% | 167,139 |
| Nov 6, 2026 | 820.00 | 825.00 | 707.55 | 738.55 | 738.55 | -14.82% | 2,170,982 |
| Nov 5, 2026 | 868.00 | 873.90 | 838.15 | 867.05 | 867.05 | 2.80% | 565,010 |
| Nov 4, 2026 | 800.10 | 851.50 | 795.55 | 843.45 | 843.45 | 5.22% | 493,512 |
| Nov 3, 2026 | 797.35 | 808.30 | 780.60 | 801.60 | 801.60 | 1.78% | 152,989 |
| Nov 2, 2026 | 770.00 | 791.15 | 760.05 | 787.55 | 787.55 | 0.24% | 201,262 |
| Oct 30, 2026 | 833.00 | 836.00 | 778.55 | 785.65 | 785.65 | -6.38% | 352,181 |
| Oct 29, 2026 | 810.00 | 845.95 | 798.00 | 839.20 | 839.20 | 4.21% | 333,428 |
| Oct 28, 2026 | 813.50 | 817.10 | 802.00 | 805.30 | 805.30 | -1.01% | 116,645 |
| Oct 27, 2026 | 809.00 | 837.35 | 806.20 | 813.50 | 813.50 | -0.45% | 125,185 |
| Oct 26, 2026 | 815.70 | 826.60 | 800.00 | 817.20 | 817.20 | 0.65% | 115,733 |
| Oct 23, 2026 | 821.50 | 822.00 | 791.05 | 811.90 | 811.90 | -1.15% | 431,912 |
| Oct 22, 2026 | 825.40 | 843.15 | 816.10 | 821.35 | 821.35 | -2.38% | 201,823 |
| Oct 21, 2026 | 863.40 | 875.00 | 826.40 | 841.35 | 841.35 | -2.19% | 229,608 |
| Oct 19, 2026 | 860.00 | 872.00 | 847.95 | 860.20 | 860.20 | -0.70% | 121,677 |
| Oct 16, 2026 | 848.00 | 869.50 | 831.50 | 866.25 | 866.25 | 1.34% | 250,714 |
| Oct 15, 2026 | 899.80 | 899.80 | 840.00 | 854.80 | 854.80 | -5.72% | 442,190 |
| Oct 14, 2026 | 885.00 | 917.00 | 878.60 | 906.70 | 906.70 | 1.84% | 183,465 |
| Oct 13, 2026 | 909.95 | 916.00 | 858.55 | 890.35 | 890.35 | -1.87% | 302,806 |
| Oct 12, 2026 | 903.60 | 928.40 | 883.50 | 907.35 | 907.35 | 1.98% | 222,075 |
| Oct 9, 2026 | 902.00 | 916.70 | 869.90 | 889.70 | 889.70 | -1.01% | 236,367 |
| Oct 8, 2026 | 939.00 | 951.30 | 889.60 | 898.80 | 898.80 | -4.35% | 289,149 |
| Oct 7, 2026 | 958.30 | 969.00 | 933.50 | 939.70 | 939.70 | -1.94% | 216,975 |
| Oct 6, 2026 | 945.00 | 961.20 | 941.10 | 958.25 | 958.25 | 1.57% | 188,962 |
| Oct 5, 2026 | 963.50 | 978.00 | 935.10 | 943.45 | 943.45 | -1.02% | 268,559 |
| Oct 1, 2026 | 956.00 | 976.65 | 926.15 | 953.15 | 953.15 | -0.04% | 377,963 |
| Sep 30, 2026 | 930.15 | 1,004.70 | 930.15 | 953.50 | 953.50 | 3.04% | 1,657,051 |
| Sep 29, 2026 | 883.95 | 935.00 | 871.55 | 925.35 | 925.35 | 4.68% | 557,981 |
| Sep 28, 2026 | 893.00 | 893.00 | 866.20 | 883.95 | 883.95 | -1.01% | 253,607 |
| Sep 25, 2026 | 888.00 | 900.00 | 877.35 | 893.00 | 893.00 | 1.08% | 214,767 |
| Sep 24, 2026 | 881.80 | 896.70 | 873.00 | 883.50 | 883.50 | -1.69% | 177,454 |
| Sep 23, 2026 | 900.00 | 900.95 | 877.60 | 898.70 | 898.70 | 1.71% | 382,200 |
| Sep 22, 2026 | 812.00 | 900.00 | 812.00 | 883.55 | 883.55 | 8.82% | 726,954 |
| Sep 21, 2026 | 798.00 | 816.40 | 772.45 | 811.90 | 811.90 | 1.74% | 204,985 |
| Sep 18, 2026 | 806.80 | 817.00 | 790.25 | 798.05 | 798.05 | -1.08% | 162,620 |
| Sep 17, 2026 | 792.00 | 817.40 | 790.50 | 806.80 | 806.80 | 1.55% | 154,700 |
| Sep 16, 2026 | 801.00 | 814.35 | 768.20 | 794.45 | 794.45 | -0.36% | 308,029 |
| Sep 15, 2026 | 815.00 | 815.00 | 788.30 | 797.35 | 797.35 | -2.72% | 377,031 |
| Sep 11, 2026 | 780.00 | 830.75 | 780.00 | 819.65 | 819.65 | 1.64% | 286,250 |
| Sep 10, 2026 | 797.30 | 814.80 | 765.00 | 806.45 | 806.45 | 1.49% | 423,199 |
| Sep 9, 2026 | 818.00 | 820.40 | 784.75 | 794.60 | 794.60 | -2.85% | 390,735 |
| Sep 8, 2026 | 854.95 | 864.80 | 791.45 | 817.95 | 817.95 | -4.15% | 737,587 |
| Sep 7, 2026 | 824.80 | 869.80 | 824.80 | 853.40 | 853.40 | 3.61% | 412,998 |
| Sep 4, 2026 | 814.00 | 833.00 | 811.50 | 823.65 | 823.65 | 0.98% | 158,904 |
| Sep 3, 2026 | 809.00 | 819.80 | 805.05 | 815.65 | 815.65 | 1.18% | 130,126 |
| Sep 2, 2026 | 809.10 | 819.80 | 802.00 | 806.10 | 806.10 | -0.37% | 167,976 |
| Sep 1, 2026 | 816.10 | 836.40 | 802.00 | 809.10 | 809.10 | -0.86% | 257,239 |
| Aug 31, 2026 | 825.00 | 829.95 | 795.80 | 816.10 | 816.10 | -1.50% | 283,619 |