Rashi Peripherals Limited (NSE:RPTECH)
India · Delayed Price · Currency is INR 866.25
+11.45 (1.34%)
Oct 16, 2026, 3:29 PM IST
Rashi Peripherals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 786.00 | 837.75 | 786.00 | 828.55 | 828.55 | 5.88% | 544,572 |
| Aug 27, 2026 | 787.50 | 804.75 | 776.15 | 782.50 | 782.50 | 0.46% | 401,788 |
| Aug 26, 2026 | 785.95 | 823.05 | 752.50 | 778.95 | 778.95 | -0.06% | 1,188,598 |
| Aug 25, 2026 | 868.35 | 878.45 | 703.70 | 779.45 | 779.45 | -10.10% | 4,681,855 |
| Aug 24, 2026 | 876.90 | 891.90 | 864.25 | 867.00 | 867.00 | -1.13% | 162,850 |
| Aug 21, 2026 | 856.20 | 888.40 | 856.20 | 876.90 | 876.90 | 2.42% | 253,295 |
| Aug 20, 2026 | 857.00 | 874.00 | 851.70 | 856.15 | 856.15 | 2.14% | 350,341 |
| Aug 19, 2026 | 857.85 | 857.85 | 830.25 | 838.25 | 838.25 | -2.65% | 229,347 |
| Aug 18, 2026 | 867.05 | 871.45 | 850.00 | 861.10 | 861.10 | -1.23% | 238,708 |
| Aug 17, 2026 | 840.00 | 874.00 | 840.00 | 871.85 | 871.85 | 4.53% | 279,234 |
| Aug 14, 2026 | 871.15 | 874.45 | 828.45 | 834.05 | 834.05 | -4.10% | 298,989 |
| Aug 13, 2026 | 849.00 | 877.10 | 845.00 | 871.75 | 869.75 | 1.97% | 237,152 |
| Aug 12, 2026 | 894.10 | 894.10 | 844.45 | 854.90 | 852.94 | -3.71% | 297,069 |
| Aug 11, 2026 | 895.00 | 900.25 | 882.00 | 887.80 | 885.76 | -0.99% | 171,516 |
| Aug 10, 2026 | 894.80 | 909.65 | 889.00 | 896.70 | 894.64 | 0.23% | 327,267 |
| Aug 7, 2026 | 860.05 | 906.35 | 860.05 | 894.65 | 892.60 | 3.36% | 518,676 |
| Aug 6, 2026 | 902.85 | 904.90 | 851.10 | 865.55 | 863.56 | -4.13% | 585,187 |