Rashi Peripherals Limited (NSE:RPTECH)
India · Delayed Price · Currency is INR 876.90
+20.75 (2.42%)
Aug 21, 2026, 3:29 PM IST
Rashi Peripherals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 778.00 | 806.85 | 769.25 | 775.75 | 773.97 | -0.25% | 523,202 |
| Jul 14, 2026 | 775.00 | 794.45 | 758.15 | 777.70 | 775.92 | -0.08% | 394,579 |
| Jul 13, 2026 | 777.00 | 786.95 | 760.00 | 778.35 | 776.56 | -0.60% | 451,803 |
| Jul 10, 2026 | 782.00 | 799.70 | 775.00 | 783.05 | 781.25 | 0.49% | 493,169 |
| Jul 9, 2026 | 740.90 | 785.40 | 740.90 | 779.25 | 777.46 | 5.24% | 1,142,272 |
| Jul 8, 2026 | 751.90 | 763.45 | 730.00 | 740.45 | 738.75 | -1.61% | 404,260 |
| Jul 7, 2026 | 761.60 | 768.00 | 736.50 | 752.55 | 750.82 | -1.13% | 434,838 |
| Jul 6, 2026 | 761.70 | 775.00 | 752.00 | 761.15 | 759.40 | 0.42% | 577,666 |
| Jul 3, 2026 | 794.80 | 798.25 | 742.70 | 757.95 | 756.21 | -4.92% | 898,994 |
| Jul 2, 2026 | 781.00 | 812.85 | 774.65 | 797.20 | 795.37 | 1.17% | 815,228 |
| Jul 1, 2026 | 780.00 | 799.95 | 769.30 | 787.95 | 786.14 | 1.84% | 868,016 |
| Jun 30, 2026 | 757.00 | 785.80 | 745.20 | 773.75 | 771.97 | 2.74% | 883,970 |
| Jun 29, 2026 | 777.00 | 777.95 | 721.50 | 753.15 | 751.42 | -3.55% | 1,403,117 |
| Jun 25, 2026 | 769.00 | 790.00 | 744.90 | 780.90 | 779.11 | 2.47% | 1,832,112 |
| Jun 24, 2026 | 746.00 | 806.20 | 740.75 | 762.05 | 760.30 | 3.61% | 4,255,401 |
| Jun 23, 2026 | 761.90 | 773.50 | 727.00 | 735.50 | 733.81 | -3.25% | 1,286,636 |
| Jun 22, 2026 | 756.95 | 784.65 | 750.65 | 760.20 | 758.46 | 1.27% | 2,320,936 |
| Jun 19, 2026 | 726.00 | 762.90 | 716.95 | 750.65 | 748.93 | 2.83% | 4,217,460 |
| Jun 18, 2026 | 699.05 | 745.00 | 691.00 | 730.00 | 728.33 | 6.45% | 10,080,730 |
| Jun 17, 2026 | 663.00 | 734.85 | 650.05 | 685.80 | 684.23 | 3.50% | 17,812,120 |
| Jun 16, 2026 | 575.00 | 673.50 | 570.00 | 662.60 | 661.08 | 18.06% | 17,060,650 |
| Jun 15, 2026 | 570.00 | 570.10 | 558.90 | 561.25 | 559.96 | 0.51% | 159,601 |
| Jun 12, 2026 | 541.00 | 560.00 | 536.85 | 558.40 | 557.12 | 5.13% | 129,836 |