Rashi Peripherals Limited (NSE:RPTECH)
India · Delayed Price · Currency is INR 883.00
-15.70 (-1.75%)
Sep 24, 2026, 11:10 AM IST
Rashi Peripherals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 881.80 | 896.65 | 873.00 | 887.70 | - | -1.22% | 33,018 |
| 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 |
| Aug 5, 2026 | 967.70 | 967.70 | 894.00 | 902.85 | 900.78 | 3.67% | 2,510,671 |
| Aug 4, 2026 | 892.00 | 900.00 | 855.00 | 870.90 | 868.90 | -1.44% | 669,266 |
| Aug 3, 2026 | 840.00 | 889.00 | 822.05 | 883.65 | 881.62 | 6.01% | 1,212,672 |
| Jul 31, 2026 | 820.00 | 835.40 | 817.70 | 833.55 | 831.64 | 2.53% | 388,747 |
| Jul 30, 2026 | 767.55 | 842.00 | 764.00 | 813.00 | 811.13 | 5.10% | 1,871,397 |
| Jul 29, 2026 | 784.80 | 795.00 | 755.55 | 773.55 | 771.78 | -1.50% | 243,915 |
| Jul 28, 2026 | 808.75 | 810.00 | 773.20 | 785.30 | 783.50 | -2.02% | 345,314 |
| Jul 27, 2026 | 787.95 | 809.00 | 770.00 | 801.45 | 799.61 | 2.77% | 450,228 |
| Jul 24, 2026 | 749.75 | 787.95 | 749.75 | 779.85 | 778.06 | 2.40% | 511,769 |
| Jul 23, 2026 | 745.15 | 774.40 | 742.55 | 761.55 | 759.80 | 2.23% | 246,859 |
| Jul 22, 2026 | 744.40 | 750.00 | 739.85 | 744.95 | 743.24 | 0.16% | 116,079 |
| Jul 21, 2026 | 754.05 | 755.10 | 736.50 | 743.75 | 742.04 | -1.71% | 201,077 |
| Jul 20, 2026 | 734.45 | 777.00 | 732.10 | 756.70 | 754.96 | 3.03% | 280,947 |
| Jul 17, 2026 | 756.75 | 766.75 | 730.00 | 734.45 | 732.76 | -3.43% | 689,322 |
| Jul 16, 2026 | 776.10 | 798.00 | 750.55 | 760.50 | 758.76 | -1.97% | 536,072 |