Rashi Peripherals Limited (NSE:RPTECH)
India · Delayed Price · Currency is INR 785.30
-16.15 (-2.02%)
Jul 28, 2026, 3:30 PM IST
Rashi Peripherals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 808.75 | 810.00 | 773.20 | 785.30 | 785.30 | -2.02% | 345,314 |
| Jul 27, 2026 | 787.95 | 809.00 | 770.00 | 801.45 | 801.45 | 2.77% | 450,228 |
| Jul 24, 2026 | 749.75 | 787.95 | 749.75 | 779.85 | 779.85 | 2.40% | 511,769 |
| Jul 23, 2026 | 745.15 | 774.40 | 742.55 | 761.55 | 761.55 | 2.23% | 246,859 |
| Jul 22, 2026 | 744.40 | 750.00 | 739.85 | 744.95 | 744.95 | 0.16% | 116,079 |
| Jul 21, 2026 | 754.05 | 755.10 | 736.50 | 743.75 | 743.75 | -1.71% | 201,077 |
| Jul 20, 2026 | 734.45 | 777.00 | 732.10 | 756.70 | 756.70 | 3.03% | 280,947 |
| Jul 17, 2026 | 756.75 | 766.75 | 730.00 | 734.45 | 734.45 | -3.43% | 689,322 |
| Jul 16, 2026 | 776.10 | 798.00 | 750.55 | 760.50 | 760.50 | -1.97% | 536,072 |
| Jul 15, 2026 | 778.00 | 806.85 | 769.25 | 775.75 | 775.75 | -0.25% | 523,202 |
| Jul 14, 2026 | 775.00 | 794.45 | 758.15 | 777.70 | 777.70 | -0.08% | 394,579 |
| Jul 13, 2026 | 777.00 | 786.95 | 760.00 | 778.35 | 778.35 | -0.60% | 451,803 |
| Jul 10, 2026 | 782.00 | 799.70 | 775.00 | 783.05 | 783.05 | 0.49% | 493,169 |
| Jul 9, 2026 | 740.90 | 785.40 | 740.90 | 779.25 | 779.25 | 5.24% | 1,142,272 |
| Jul 8, 2026 | 751.90 | 763.45 | 730.00 | 740.45 | 740.45 | -1.61% | 404,260 |
| Jul 7, 2026 | 761.60 | 768.00 | 736.50 | 752.55 | 752.55 | -1.13% | 434,838 |
| Jul 6, 2026 | 761.70 | 775.00 | 752.00 | 761.15 | 761.15 | 0.42% | 577,666 |
| Jul 3, 2026 | 794.80 | 798.25 | 742.70 | 757.95 | 757.95 | -4.92% | 898,994 |
| Jul 2, 2026 | 781.00 | 812.85 | 774.65 | 797.20 | 797.20 | 1.17% | 815,228 |
| Jul 1, 2026 | 780.00 | 799.95 | 769.30 | 787.95 | 787.95 | 1.84% | 868,016 |
| Jun 30, 2026 | 757.00 | 785.80 | 745.20 | 773.75 | 773.75 | 2.74% | 883,970 |
| Jun 29, 2026 | 777.00 | 777.95 | 721.50 | 753.15 | 753.15 | -3.55% | 1,403,117 |
| Jun 25, 2026 | 769.00 | 790.00 | 744.90 | 780.90 | 780.90 | 2.47% | 1,832,112 |
| Jun 24, 2026 | 746.00 | 806.20 | 740.75 | 762.05 | 762.05 | 3.61% | 4,255,401 |
| Jun 23, 2026 | 761.90 | 773.50 | 727.00 | 735.50 | 735.50 | -3.25% | 1,286,636 |
| Jun 22, 2026 | 756.95 | 784.65 | 750.65 | 760.20 | 760.20 | 1.27% | 2,320,936 |
| Jun 19, 2026 | 726.00 | 762.90 | 716.95 | 750.65 | 750.65 | 2.83% | 4,217,460 |
| Jun 18, 2026 | 699.05 | 745.00 | 691.00 | 730.00 | 730.00 | 6.45% | 10,080,730 |
| Jun 17, 2026 | 663.00 | 734.85 | 650.05 | 685.80 | 685.80 | 3.50% | 17,812,120 |
| Jun 16, 2026 | 575.00 | 673.50 | 570.00 | 662.60 | 662.60 | 18.06% | 17,060,650 |
| Jun 15, 2026 | 570.00 | 570.10 | 558.90 | 561.25 | 561.25 | 0.51% | 159,601 |
| Jun 12, 2026 | 541.00 | 560.00 | 536.85 | 558.40 | 558.40 | 5.13% | 129,836 |
| Jun 11, 2026 | 529.00 | 540.30 | 518.85 | 531.15 | 531.15 | 0.38% | 96,117 |
| Jun 10, 2026 | 559.50 | 559.50 | 526.10 | 529.15 | 529.15 | -4.25% | 133,374 |
| Jun 9, 2026 | 551.60 | 556.50 | 544.05 | 552.65 | 552.65 | 1.39% | 124,553 |
| Jun 8, 2026 | 540.00 | 574.00 | 533.60 | 545.05 | 545.05 | -0.22% | 357,722 |
| Jun 5, 2026 | 540.80 | 550.00 | 539.10 | 546.25 | 546.25 | 1.30% | 119,861 |
| Jun 4, 2026 | 536.00 | 556.65 | 533.75 | 539.25 | 539.25 | -0.55% | 159,059 |
| Jun 3, 2026 | 556.00 | 556.00 | 532.60 | 542.25 | 542.25 | -2.16% | 114,532 |
| Jun 2, 2026 | 557.20 | 570.20 | 547.60 | 554.20 | 554.20 | -0.24% | 244,051 |
| Jun 1, 2026 | 545.00 | 575.00 | 545.00 | 555.55 | 555.55 | 2.29% | 472,653 |
| May 29, 2026 | 523.00 | 555.05 | 517.30 | 543.10 | 543.10 | 3.26% | 253,804 |
| May 27, 2026 | 540.35 | 543.15 | 521.35 | 525.95 | 525.95 | -1.16% | 124,596 |
| May 26, 2026 | 545.00 | 557.10 | 529.30 | 532.10 | 532.10 | -2.80% | 147,454 |
| May 25, 2026 | 546.55 | 551.00 | 542.25 | 547.40 | 547.40 | 0.35% | 76,088 |
| May 22, 2026 | 555.70 | 558.75 | 542.00 | 545.50 | 545.50 | -0.99% | 118,639 |
| May 21, 2026 | 548.00 | 560.00 | 533.75 | 550.95 | 550.95 | 1.34% | 458,317 |
| May 20, 2026 | 543.00 | 548.00 | 532.15 | 543.65 | 543.65 | 0.07% | 135,659 |
| May 19, 2026 | 520.85 | 548.00 | 518.00 | 543.25 | 543.25 | 5.09% | 384,061 |
| May 18, 2026 | 507.55 | 524.00 | 496.80 | 516.95 | 516.95 | 1.85% | 329,131 |