Rapid Investments Limited (BOM:501351)
India
· Delayed Price · Currency is INR 92.00
0.00 (0.00%)
At close: Apr 27, 2026
Rapid Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 92.00 | 92.00 | 91.54 | 92.00 | 92.00 | - | 171 |
| Apr 24, 2026 | 91.54 | 92.00 | 91.54 | 92.00 | 92.00 | - | 10 |
| Apr 23, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | 7 |
| Apr 22, 2026 | 101.22 | 101.22 | 92.00 | 92.00 | 92.00 | -4.56% | 996 |
| Apr 21, 2026 | 96.51 | 96.51 | 96.40 | 96.40 | 96.40 | 4.87% | 138 |
| Apr 20, 2026 | 88.00 | 91.94 | 88.00 | 91.92 | 91.92 | 4.97% | 415 |
| Apr 17, 2026 | 87.56 | 87.57 | 87.56 | 87.57 | 87.57 | 5.00% | 332 |
| Apr 16, 2026 | 79.43 | 83.40 | 79.43 | 83.40 | 83.40 | 5.00% | 481 |
| Apr 15, 2026 | 79.43 | 79.43 | 79.43 | 79.43 | 79.43 | 5.00% | 1 |
| Apr 13, 2026 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | 5.00% | 44 |
| Apr 10, 2026 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | 0.49% | 5 |
| Apr 9, 2026 | 68.29 | 71.70 | 68.29 | 71.70 | 71.70 | 4.99% | 841 |
| Apr 8, 2026 | 65.04 | 68.29 | 65.04 | 68.29 | 68.29 | 5.00% | 58 |
| Apr 7, 2026 | 62.00 | 65.04 | 61.95 | 65.04 | 65.04 | 4.99% | 66 |
| Apr 6, 2026 | 65.04 | 65.04 | 61.95 | 61.95 | 61.95 | - | 110 |
| Apr 2, 2026 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | 5.00% | 1 |
| Apr 1, 2026 | 59.00 | 59.00 | 58.83 | 59.00 | 59.00 | -0.94% | 122 |
| Mar 27, 2026 | 62.69 | 62.69 | 59.56 | 59.56 | 59.56 | -4.99% | 66 |
| Mar 25, 2026 | 62.38 | 62.69 | 62.38 | 62.69 | 62.69 | - | 537 |
| Mar 24, 2026 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | - | 90 |
| Mar 23, 2026 | 62.70 | 62.70 | 62.69 | 62.69 | 62.69 | 0.50% | 4 |
| Mar 20, 2026 | 68.94 | 68.94 | 62.38 | 62.38 | 62.38 | -5.00% | 250 |
| Mar 18, 2026 | 67.58 | 67.58 | 65.66 | 65.66 | 65.66 | 2.00% | 3 |
| Mar 16, 2026 | 67.75 | 67.75 | 64.37 | 64.37 | 64.37 | -4.99% | 27 |
| Mar 13, 2026 | 71.25 | 71.25 | 67.75 | 67.75 | 67.75 | -4.91% | 11 |
| Mar 12, 2026 | 73.76 | 73.76 | 70.08 | 71.25 | 71.25 | -3.40% | 12 |
| Mar 11, 2026 | 72.23 | 77.38 | 72.23 | 73.76 | 73.76 | 0.08% | 17 |
| Mar 10, 2026 | 76.24 | 76.24 | 72.43 | 73.70 | 73.70 | -3.33% | 3 |
| Mar 9, 2026 | 76.24 | 78.00 | 76.24 | 76.24 | 76.24 | - | 19 |
| Mar 6, 2026 | 76.24 | 76.24 | 76.24 | 76.24 | 76.24 | 5.00% | 3 |
| Mar 5, 2026 | 75.86 | 75.86 | 72.61 | 72.61 | 72.61 | 0.50% | 47 |
| Mar 4, 2026 | 76.38 | 79.80 | 72.20 | 72.25 | 72.25 | -4.93% | 51 |
| Mar 2, 2026 | 76.47 | 76.47 | 76.00 | 76.00 | 76.00 | 1.37% | 272 |
| Feb 27, 2026 | 74.97 | 74.97 | 74.97 | 74.97 | 74.97 | 5.00% | 1 |
| Feb 26, 2026 | 69.36 | 71.40 | 64.60 | 71.40 | 71.40 | 5.00% | 120 |
| Feb 25, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.29% | 1 |
| Feb 24, 2026 | 72.01 | 72.01 | 67.80 | 67.80 | 67.80 | -3.97% | 6 |
| Feb 23, 2026 | 70.89 | 70.89 | 66.03 | 70.60 | 70.60 | 1.58% | 157 |
| Feb 20, 2026 | 70.16 | 70.16 | 69.50 | 69.50 | 69.50 | -0.94% | 141 |
| Feb 19, 2026 | 69.50 | 76.80 | 69.50 | 70.16 | 70.16 | -4.09% | 63 |
| Feb 18, 2026 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | -5.00% | 107 |
| Feb 17, 2026 | 78.80 | 78.81 | 77.00 | 77.00 | 77.00 | -2.30% | 17 |
| Feb 16, 2026 | 78.89 | 78.89 | 78.00 | 78.81 | 78.81 | -2.10% | 7 |
| Feb 13, 2026 | 84.50 | 84.50 | 80.50 | 80.50 | 80.50 | 0.02% | 10 |
| Feb 12, 2026 | 75.12 | 80.48 | 75.12 | 80.48 | 80.48 | 5.00% | 340 |
| Feb 11, 2026 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | -5.00% | 785 |
| Feb 10, 2026 | 82.65 | 82.65 | 80.67 | 80.68 | 80.68 | -4.63% | 469 |
| Feb 9, 2026 | 89.44 | 89.44 | 84.60 | 84.60 | 84.60 | -4.94% | 240 |
| Feb 6, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - | 1 |
| Feb 5, 2026 | 89.00 | 90.00 | 89.00 | 89.00 | 89.00 | - | 21 |
| Feb 4, 2026 | 86.00 | 89.50 | 86.00 | 89.00 | 89.00 | 4.09% | 3 |
| Feb 3, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -5.00% | 322 |
| Feb 1, 2026 | 88.00 | 90.00 | 88.00 | 90.00 | 90.00 | 2.27% | 5 |
| Jan 29, 2026 | 90.17 | 90.17 | 88.00 | 88.00 | 88.00 | 2.47% | 113 |
| Jan 28, 2026 | 84.16 | 85.88 | 81.59 | 85.88 | 85.88 | - | 25 |
| Jan 23, 2026 | 85.88 | 85.88 | 85.88 | 85.88 | 85.88 | - | 5 |
| Jan 22, 2026 | 88.00 | 88.00 | 85.50 | 85.88 | 85.88 | -4.58% | 28 |
| Jan 21, 2026 | 84.28 | 90.30 | 84.28 | 90.00 | 90.00 | 4.65% | 110 |
| Jan 20, 2026 | 86.70 | 86.70 | 86.00 | 86.00 | 86.00 | 1.18% | 12 |
| Jan 19, 2026 | 85.00 | 85.27 | 85.00 | 85.00 | 85.00 | 4.67% | 64 |
| Jan 16, 2026 | 85.46 | 85.46 | 81.19 | 81.21 | 81.21 | -4.97% | 49 |
| Jan 14, 2026 | 81.55 | 85.46 | 81.46 | 85.46 | 85.46 | -0.33% | 63 |
| Jan 13, 2026 | 85.74 | 85.74 | 85.74 | 85.74 | 85.74 | - | 20 |
| Jan 12, 2026 | 85.74 | 85.74 | 85.74 | 85.74 | 85.74 | - | 60 |
| Jan 9, 2026 | 83.00 | 85.74 | 83.00 | 85.74 | 85.74 | - | 135 |
| Jan 8, 2026 | 85.74 | 85.74 | 85.74 | 85.74 | 85.74 | -5.00% | 115 |
| Jan 7, 2026 | 95.00 | 95.00 | 90.25 | 90.25 | 90.25 | -5.00% | 307 |
| Jan 6, 2026 | 100.00 | 104.00 | 95.00 | 95.00 | 95.00 | -5.00% | 216 |
| Jan 5, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 2 |
| Jan 2, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 1 |
| Jan 1, 2026 | 100.70 | 100.70 | 100.00 | 100.00 | 100.00 | 4.22% | 54 |
| Dec 29, 2025 | 95.95 | 95.95 | 95.95 | 95.95 | 95.95 | - | 12 |
| Dec 26, 2025 | 95.95 | 95.95 | 95.95 | 95.95 | 95.95 | 1.00% | 12 |
| Dec 24, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 13 |
| Dec 23, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 61 |
| Dec 22, 2025 | 100.00 | 100.00 | 95.00 | 95.00 | 95.00 | -5.00% | 121 |
| Dec 18, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.10% | 8 |
| Dec 17, 2025 | 99.90 | 99.90 | 99.90 | 99.90 | 99.90 | -1.96% | 1 |
| Dec 16, 2025 | 101.95 | 101.95 | 101.90 | 101.90 | 101.90 | -0.10% | 6 |
| Dec 15, 2025 | 103.00 | 103.00 | 100.50 | 102.00 | 102.00 | -0.49% | 109 |
| Dec 12, 2025 | 102.90 | 102.90 | 102.50 | 102.50 | 102.50 | 4.59% | 66 |
| Dec 11, 2025 | 89.00 | 98.00 | 89.00 | 98.00 | 98.00 | 4.64% | 23 |
| Dec 10, 2025 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | -0.27% | 15 |
| Dec 9, 2025 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | -4.96% | 5 |
| Dec 8, 2025 | 103.70 | 103.70 | 98.80 | 98.80 | 98.80 | -5.00% | 321 |
| Dec 4, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -0.72% | 1 |
| Dec 2, 2025 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - | 1 |
| Dec 1, 2025 | 105.30 | 105.30 | 104.75 | 104.75 | 104.75 | -0.80% | 4 |
| Nov 27, 2025 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - | 29 |
| Nov 26, 2025 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - | 2 |
| Nov 25, 2025 | 106.51 | 106.51 | 105.59 | 105.59 | 105.59 | -2.84% | 8 |
| Nov 24, 2025 | 109.00 | 109.00 | 108.68 | 108.68 | 108.68 | -1.20% | 10 |
| Nov 21, 2025 | 110.52 | 110.52 | 107.16 | 110.00 | 110.00 | -2.48% | 16 |
| Nov 19, 2025 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | -0.53% | 4 |
| Nov 18, 2025 | 114.90 | 114.90 | 113.40 | 113.40 | 113.40 | -1.31% | 34 |
| Nov 17, 2025 | 115.70 | 115.70 | 114.90 | 114.90 | 114.90 | 0.31% | 56 |
| Nov 13, 2025 | 114.55 | 114.55 | 114.55 | 114.55 | 114.55 | 0.49% | 7 |
| Nov 12, 2025 | 113.99 | 114.51 | 113.95 | 113.99 | 113.99 | - | 35 |
| Nov 11, 2025 | 108.46 | 113.99 | 108.46 | 113.99 | 113.99 | 4.58% | 383 |
| Nov 10, 2025 | 111.18 | 111.73 | 109.00 | 109.00 | 109.00 | - | 280 |