Rashi Peripherals Limited (NSE:RPTECH)
India · Delayed Price · Currency is INR 460.50
-15.40 (-3.24%)
Apr 24, 2026, 3:29 PM IST
Rashi Peripherals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 482.00 | 482.00 | 455.00 | 460.65 | 460.65 | -3.20% | 157,263 |
| Apr 23, 2026 | 472.20 | 484.00 | 467.10 | 475.90 | 475.90 | 0.13% | 146,244 |
| Apr 22, 2026 | 471.00 | 478.45 | 470.05 | 475.30 | 475.30 | 0.20% | 110,468 |
| Apr 21, 2026 | 479.70 | 484.65 | 472.10 | 474.35 | 474.35 | - | 133,760 |
| Apr 20, 2026 | 455.00 | 487.95 | 448.05 | 474.35 | 474.35 | 4.05% | 493,468 |
| Apr 17, 2026 | 463.00 | 463.45 | 453.00 | 455.90 | 455.90 | -0.34% | 141,231 |
| Apr 16, 2026 | 449.40 | 462.90 | 433.65 | 457.45 | 457.45 | 3.90% | 301,935 |
| Apr 15, 2026 | 435.00 | 451.00 | 432.00 | 440.30 | 440.30 | 3.93% | 369,049 |
| Apr 13, 2026 | 398.00 | 435.80 | 389.55 | 423.65 | 423.65 | 4.67% | 735,351 |
| Apr 10, 2026 | 390.00 | 407.00 | 387.05 | 404.75 | 404.75 | 4.80% | 206,080 |
| Apr 9, 2026 | 378.70 | 388.95 | 374.05 | 386.20 | 386.20 | 2.79% | 83,703 |
| Apr 8, 2026 | 380.00 | 387.10 | 372.40 | 375.70 | 375.70 | 1.79% | 120,913 |
| Apr 7, 2026 | 367.30 | 371.65 | 362.05 | 369.10 | 369.10 | 1.03% | 39,818 |
| Apr 6, 2026 | 368.80 | 368.80 | 362.10 | 365.35 | 365.35 | 0.18% | 40,767 |
| Apr 2, 2026 | 345.65 | 366.00 | 344.50 | 364.70 | 364.70 | 2.75% | 66,625 |
| Apr 1, 2026 | 350.00 | 363.05 | 346.20 | 354.95 | 354.95 | 5.05% | 71,801 |
| Mar 30, 2026 | 344.05 | 353.45 | 333.30 | 337.90 | 337.90 | -2.47% | 127,370 |
| Mar 27, 2026 | 360.00 | 365.00 | 345.40 | 346.45 | 346.45 | -3.91% | 84,040 |
| Mar 25, 2026 | 348.00 | 376.80 | 348.00 | 360.55 | 360.55 | 4.34% | 219,839 |
| Mar 24, 2026 | 345.00 | 362.80 | 341.30 | 345.55 | 345.55 | 1.01% | 1,013,168 |
| Mar 23, 2026 | 337.20 | 346.65 | 333.00 | 342.10 | 342.10 | -0.07% | 107,593 |
| Mar 20, 2026 | 341.00 | 347.80 | 341.00 | 342.35 | 342.35 | 0.51% | 22,945 |
| Mar 19, 2026 | 346.45 | 346.45 | 340.00 | 340.60 | 340.60 | -2.32% | 77,200 |
| Mar 18, 2026 | 350.95 | 356.00 | 347.55 | 348.70 | 348.70 | 0.11% | 70,627 |
| Mar 17, 2026 | 354.25 | 354.25 | 345.00 | 348.30 | 348.30 | -0.20% | 37,031 |
| Mar 16, 2026 | 342.20 | 350.90 | 336.80 | 349.00 | 349.00 | 1.82% | 90,313 |
| Mar 13, 2026 | 346.05 | 353.00 | 337.35 | 342.75 | 342.75 | -1.93% | 96,511 |
| Mar 12, 2026 | 347.95 | 355.00 | 341.35 | 349.50 | 349.50 | 0.01% | 39,063 |
| Mar 11, 2026 | 367.00 | 369.40 | 346.35 | 349.45 | 349.45 | -3.97% | 62,029 |
| Mar 10, 2026 | 355.55 | 365.00 | 353.00 | 363.90 | 363.90 | 3.41% | 88,370 |
| Mar 9, 2026 | 350.00 | 356.00 | 324.00 | 351.90 | 351.90 | 0.10% | 157,323 |
| Mar 6, 2026 | 347.10 | 355.80 | 344.90 | 351.55 | 351.55 | 0.40% | 59,907 |
| Mar 5, 2026 | 350.00 | 353.75 | 345.00 | 350.15 | 350.15 | - | 50,588 |
| Mar 4, 2026 | 347.00 | 353.60 | 345.05 | 350.15 | 350.15 | -1.92% | 88,632 |
| Mar 2, 2026 | 354.00 | 364.90 | 347.75 | 357.00 | 357.00 | -3.27% | 107,422 |
| Feb 27, 2026 | 369.95 | 377.95 | 360.80 | 369.05 | 369.05 | 0.15% | 206,131 |
| Feb 26, 2026 | 346.10 | 370.20 | 345.15 | 368.50 | 368.50 | 8.06% | 568,440 |
| Feb 25, 2026 | 350.00 | 353.00 | 339.85 | 341.00 | 341.00 | -1.10% | 116,763 |
| Feb 24, 2026 | 351.40 | 356.00 | 343.70 | 344.80 | 344.80 | -3.35% | 113,367 |
| Feb 23, 2026 | 359.10 | 363.85 | 354.15 | 356.75 | 356.75 | -0.65% | 45,967 |
| Feb 20, 2026 | 360.00 | 364.95 | 355.20 | 359.10 | 359.10 | -0.65% | 57,536 |
| Feb 19, 2026 | 370.70 | 373.45 | 358.50 | 361.45 | 361.45 | -1.89% | 50,299 |
| Feb 18, 2026 | 369.95 | 371.75 | 366.00 | 368.40 | 368.40 | -0.42% | 53,535 |
| Feb 17, 2026 | 370.00 | 378.70 | 366.80 | 369.95 | 369.95 | 0.11% | 81,786 |
| Feb 16, 2026 | 363.10 | 372.40 | 361.60 | 369.55 | 369.55 | 1.08% | 50,362 |
| Feb 13, 2026 | 370.00 | 370.00 | 361.15 | 365.60 | 365.60 | -1.67% | 71,693 |
| Feb 12, 2026 | 380.05 | 380.70 | 370.00 | 371.80 | 371.80 | -2.30% | 70,501 |
| Feb 11, 2026 | 389.90 | 389.90 | 379.00 | 380.55 | 380.55 | -1.28% | 63,003 |
| Feb 10, 2026 | 393.00 | 395.80 | 383.25 | 385.50 | 385.50 | -1.20% | 122,646 |
| Feb 9, 2026 | 389.00 | 396.10 | 384.40 | 390.20 | 390.20 | 2.09% | 163,625 |