Rrp Semiconductor Limited (BOM:504346)
India
· Delayed Price · Currency is INR 11,320
0.00 (0.00%)
At close: Dec 1, 2025
Rrp Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 11,320.20 | 11,320.20 | 11,320.20 | 11,320.20 | 11,320.20 | -1.00% | 8 |
| Nov 24, 2025 | 11,434.50 | 11,434.50 | 11,434.50 | 11,434.50 | 11,434.50 | -1.00% | 34 |
| Nov 17, 2025 | 11,549.95 | 11,549.95 | 11,549.95 | 11,549.95 | 11,549.95 | -1.00% | 34 |
| Nov 10, 2025 | 11,902.00 | 11,902.00 | 11,666.60 | 11,666.60 | 11,666.60 | -1.00% | 1,116 |
| Nov 7, 2025 | 11,784.40 | 11,784.40 | 11,784.40 | 11,784.40 | 11,784.40 | 2.00% | 113 |
| Nov 6, 2025 | 11,553.35 | 11,553.35 | 11,553.35 | 11,553.35 | 11,553.35 | 2.00% | 510 |
| Nov 4, 2025 | 11,326.85 | 11,326.85 | 11,326.85 | 11,326.85 | 11,326.85 | 2.00% | 61 |
| Nov 3, 2025 | 11,104.80 | 11,104.80 | 11,104.80 | 11,104.80 | 11,104.80 | 2.00% | 92 |
| Oct 31, 2025 | 10,887.10 | 10,887.10 | 10,887.10 | 10,887.10 | 10,887.10 | 2.00% | 206 |
| Oct 30, 2025 | 10,673.65 | 10,673.65 | 10,673.65 | 10,673.65 | 10,673.65 | 2.00% | 71 |
| Oct 29, 2025 | 10,464.40 | 10,464.40 | 10,464.40 | 10,464.40 | 10,464.40 | 2.00% | 1,242 |
| Oct 28, 2025 | 10,259.25 | 10,259.25 | 10,259.25 | 10,259.25 | 10,259.25 | 2.00% | 105 |
| Oct 27, 2025 | 10,058.10 | 10,058.10 | 10,058.10 | 10,058.10 | 10,058.10 | 2.00% | 743 |
| Oct 24, 2025 | 9,860.90 | 9,860.90 | 9,860.90 | 9,860.90 | 9,860.90 | 2.00% | 299 |
| Oct 23, 2025 | 9,667.00 | 9,667.55 | 9,667.00 | 9,667.55 | 9,667.55 | 2.00% | 1,210 |
| Oct 21, 2025 | 9,478.00 | 9,478.00 | 9,478.00 | 9,478.00 | 9,478.00 | 2.00% | 1,092 |
| Oct 20, 2025 | 9,292.20 | 9,292.20 | 9,292.20 | 9,292.20 | 9,292.20 | 2.00% | 105 |
| Oct 17, 2025 | 9,110.00 | 9,110.00 | 9,110.00 | 9,110.00 | 9,110.00 | 2.00% | 39 |
| Oct 16, 2025 | 8,931.40 | 8,931.40 | 8,931.40 | 8,931.40 | 8,931.40 | 2.00% | 196 |
| Oct 15, 2025 | 8,756.30 | 8,756.30 | 8,756.30 | 8,756.30 | 8,756.30 | 2.00% | 288 |
| Oct 14, 2025 | 8,584.65 | 8,584.65 | 8,584.65 | 8,584.65 | 8,584.65 | 2.00% | 198 |
| Oct 13, 2025 | 8,416.35 | 8,416.35 | 8,416.35 | 8,416.35 | 8,416.35 | 2.00% | 81 |
| Oct 10, 2025 | 8,251.35 | 8,251.35 | 8,251.35 | 8,251.35 | 8,251.35 | 2.00% | 89 |
| Oct 9, 2025 | 8,089.60 | 8,089.60 | 8,089.60 | 8,089.60 | 8,089.60 | 2.00% | 51 |
| Oct 8, 2025 | 7,931.00 | 7,931.00 | 7,931.00 | 7,931.00 | 7,931.00 | 2.00% | 59 |
| Oct 7, 2025 | 7,775.50 | 7,775.50 | 7,775.50 | 7,775.50 | 7,775.50 | 2.00% | 67 |
| Oct 6, 2025 | 7,623.05 | 7,623.05 | 7,623.05 | 7,623.05 | 7,623.05 | 2.00% | 58 |
| Oct 3, 2025 | 7,473.60 | 7,473.60 | 7,473.60 | 7,473.60 | 7,473.60 | 2.00% | 24 |
| Oct 1, 2025 | 7,327.10 | 7,327.10 | 7,327.10 | 7,327.10 | 7,327.10 | 2.00% | 22 |
| Sep 30, 2025 | 7,183.45 | 7,183.45 | 7,183.45 | 7,183.45 | 7,183.45 | 2.00% | 18 |
| Sep 29, 2025 | 7,042.60 | 7,042.60 | 7,042.60 | 7,042.60 | 7,042.60 | 2.00% | 23 |
| Sep 26, 2025 | 6,904.55 | 6,904.55 | 6,904.55 | 6,904.55 | 6,904.55 | 2.00% | 24 |
| Sep 25, 2025 | 6,769.20 | 6,769.20 | 6,769.20 | 6,769.20 | 6,769.20 | 2.00% | 52 |
| Sep 24, 2025 | 6,636.50 | 6,636.50 | 6,636.50 | 6,636.50 | 6,636.50 | 2.00% | 20 |
| Sep 23, 2025 | 6,506.40 | 6,506.40 | 6,506.40 | 6,506.40 | 6,506.40 | 2.00% | 32 |
| Sep 22, 2025 | 6,378.85 | 6,378.85 | 6,378.85 | 6,378.85 | 6,378.85 | 2.00% | 263 |
| Sep 19, 2025 | 6,253.00 | 6,253.80 | 6,253.00 | 6,253.80 | 6,253.80 | 2.00% | 1,177 |
| Sep 18, 2025 | 6,131.20 | 6,131.20 | 6,131.20 | 6,131.20 | 6,131.20 | 2.00% | 2,147 |
| Sep 17, 2025 | 6,011.00 | 6,011.00 | 6,011.00 | 6,011.00 | 6,011.00 | 2.00% | 40 |
| Sep 16, 2025 | 5,893.15 | 5,893.15 | 5,893.15 | 5,893.15 | 5,893.15 | 2.00% | 10 |
| Sep 15, 2025 | 5,777.60 | 5,777.60 | 5,777.60 | 5,777.60 | 5,777.60 | 2.00% | 14 |
| Sep 12, 2025 | 5,664.35 | 5,664.35 | 5,664.35 | 5,664.35 | 5,664.35 | 2.00% | 15 |
| Sep 11, 2025 | 5,553.30 | 5,553.30 | 5,553.30 | 5,553.30 | 5,553.30 | 2.00% | 13 |
| Sep 10, 2025 | 5,444.45 | 5,444.45 | 5,444.45 | 5,444.45 | 5,444.45 | 2.00% | 12 |
| Sep 9, 2025 | 5,337.70 | 5,337.70 | 5,337.70 | 5,337.70 | 5,337.70 | 2.00% | 37 |
| Sep 8, 2025 | 5,233.05 | 5,233.05 | 5,233.05 | 5,233.05 | 5,233.05 | 2.00% | 25 |
| Sep 5, 2025 | 5,130.45 | 5,130.45 | 5,130.45 | 5,130.45 | 5,130.45 | 2.00% | 47 |
| Sep 4, 2025 | 5,029.90 | 5,029.90 | 5,029.90 | 5,029.90 | 5,029.90 | 2.00% | 10 |
| Sep 3, 2025 | 4,931.30 | 4,931.30 | 4,931.30 | 4,931.30 | 4,931.30 | 2.00% | 6 |
| Sep 2, 2025 | 4,834.65 | 4,834.65 | 4,834.65 | 4,834.65 | 4,834.65 | 2.00% | 1 |
| Sep 1, 2025 | 4,739.90 | 4,739.90 | 4,739.90 | 4,739.90 | 4,739.90 | 2.00% | 1 |
| Aug 29, 2025 | 4,647.00 | 4,647.00 | 4,647.00 | 4,647.00 | 4,647.00 | 2.00% | 4 |
| Aug 28, 2025 | 4,555.90 | 4,555.90 | 4,555.90 | 4,555.90 | 4,555.90 | 2.00% | 9 |
| Aug 26, 2025 | 4,466.60 | 4,466.60 | 4,466.60 | 4,466.60 | 4,466.60 | 2.00% | 4 |
| Aug 25, 2025 | 4,379.05 | 4,379.05 | 4,379.05 | 4,379.05 | 4,379.05 | 2.00% | 1 |
| Aug 22, 2025 | 4,293.20 | 4,293.20 | 4,293.20 | 4,293.20 | 4,293.20 | 2.00% | 2 |
| Aug 21, 2025 | 4,209.05 | 4,209.05 | 4,209.05 | 4,209.05 | 4,209.05 | 2.00% | 21 |
| Aug 20, 2025 | 4,126.55 | 4,126.55 | 4,126.55 | 4,126.55 | 4,126.55 | 2.00% | 1 |
| Aug 19, 2025 | 4,045.65 | 4,045.65 | 4,045.65 | 4,045.65 | 4,045.65 | 2.00% | 26 |
| Aug 18, 2025 | 3,966.35 | 3,966.35 | 3,966.35 | 3,966.35 | 3,966.35 | 2.00% | 75 |
| Aug 14, 2025 | 3,888.60 | 3,888.60 | 3,888.60 | 3,888.60 | 3,888.60 | 2.00% | 11 |
| Aug 13, 2025 | 3,812.40 | 3,812.40 | 3,812.40 | 3,812.40 | 3,812.40 | 2.00% | 4 |
| Aug 12, 2025 | 3,737.65 | 3,737.65 | 3,737.65 | 3,737.65 | 3,737.65 | 2.00% | 1 |
| Aug 11, 2025 | 3,664.40 | 3,664.40 | 3,664.40 | 3,664.40 | 3,664.40 | 2.00% | 4 |
| Aug 8, 2025 | 3,592.55 | 3,592.55 | 3,592.55 | 3,592.55 | 3,592.55 | 2.00% | 3 |
| Aug 7, 2025 | 3,522.15 | 3,522.15 | 3,522.15 | 3,522.15 | 3,522.15 | 2.00% | 43 |
| Aug 6, 2025 | 3,453.10 | 3,453.10 | 3,453.10 | 3,453.10 | 3,453.10 | 2.00% | 35 |
| Aug 5, 2025 | 3,385.40 | 3,385.40 | 3,385.40 | 3,385.40 | 3,385.40 | 2.00% | 25 |
| Aug 4, 2025 | 3,319.05 | 3,319.05 | 3,319.05 | 3,319.05 | 3,319.05 | 2.00% | 77 |
| Aug 1, 2025 | 3,254.00 | 3,254.00 | 3,254.00 | 3,254.00 | 3,254.00 | 2.00% | 50 |
| Jul 31, 2025 | 3,190.20 | 3,190.20 | 3,190.20 | 3,190.20 | 3,190.20 | 2.00% | 125 |
| Jul 30, 2025 | 3,127.65 | 3,127.65 | 3,127.65 | 3,127.65 | 3,127.65 | 2.00% | 1 |
| Jul 29, 2025 | 3,066.35 | 3,066.35 | 3,066.35 | 3,066.35 | 3,066.35 | 2.00% | 50 |
| Jul 28, 2025 | 3,006.25 | 3,006.25 | 3,006.25 | 3,006.25 | 3,006.25 | 2.00% | 18 |
| Jul 25, 2025 | 2,947.35 | 2,947.35 | 2,947.35 | 2,947.35 | 2,947.35 | 2.00% | 25 |
| Jul 24, 2025 | 2,889.60 | 2,889.60 | 2,889.60 | 2,889.60 | 2,889.60 | 2.00% | 1 |
| Jul 23, 2025 | 2,832.95 | 2,832.95 | 2,832.95 | 2,832.95 | 2,832.95 | 2.00% | 2 |
| Jul 22, 2025 | 2,777.45 | 2,777.45 | 2,777.45 | 2,777.45 | 2,777.45 | 2.00% | 15 |
| Jul 21, 2025 | 2,723.00 | 2,723.00 | 2,723.00 | 2,723.00 | 2,723.00 | 2.00% | 51 |
| Jul 18, 2025 | 2,669.65 | 2,669.65 | 2,669.65 | 2,669.65 | 2,669.65 | 2.00% | 4 |
| Jul 17, 2025 | 2,617.35 | 2,617.35 | 2,617.35 | 2,617.35 | 2,617.35 | 2.00% | 1 |
| Jul 16, 2025 | 2,566.05 | 2,566.05 | 2,566.05 | 2,566.05 | 2,566.05 | 2.00% | 1 |
| Jul 15, 2025 | 2,515.75 | 2,515.75 | 2,515.75 | 2,515.75 | 2,515.75 | 2.00% | 1 |
| Jul 14, 2025 | 2,466.45 | 2,466.45 | 2,466.45 | 2,466.45 | 2,466.45 | 2.00% | 38 |
| Jul 11, 2025 | 2,418.10 | 2,418.10 | 2,418.10 | 2,418.10 | 2,418.10 | 2.00% | 1 |
| Jul 10, 2025 | 2,277.80 | 2,370.70 | 2,277.80 | 2,370.70 | 2,370.70 | 2.00% | 1,811 |
| Jul 9, 2025 | 2,324.25 | 2,324.25 | 2,324.25 | 2,324.25 | 2,324.25 | 2.00% | 1 |
| Jul 8, 2025 | 2,278.70 | 2,278.70 | 2,278.70 | 2,278.70 | 2,278.70 | 2.00% | 1 |
| Jul 7, 2025 | 2,234.05 | 2,234.05 | 2,234.05 | 2,234.05 | 2,234.05 | 2.00% | 2 |
| Jul 4, 2025 | 2,190.25 | 2,190.25 | 2,190.25 | 2,190.25 | 2,190.25 | 2.00% | 432 |
| Jul 3, 2025 | 2,147.35 | 2,147.35 | 2,147.35 | 2,147.35 | 2,147.35 | 2.00% | 271 |
| Jul 2, 2025 | 2,105.25 | 2,105.25 | 2,105.25 | 2,105.25 | 2,105.25 | 2.00% | 375 |
| Jul 1, 2025 | 2,064.00 | 2,064.00 | 2,064.00 | 2,064.00 | 2,064.00 | 2.00% | 240 |
| Jun 30, 2025 | 2,023.55 | 2,023.55 | 2,023.55 | 2,023.55 | 2,023.55 | 2.00% | 301 |
| Jun 27, 2025 | 1,983.90 | 1,983.90 | 1,983.90 | 1,983.90 | 1,983.90 | 2.00% | 11 |
| Jun 26, 2025 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 2.00% | 23 |
| Jun 25, 2025 | 1,906.90 | 1,906.90 | 1,906.90 | 1,906.90 | 1,906.90 | 2.00% | 16 |
| Jun 24, 2025 | 1,869.55 | 1,869.55 | 1,869.55 | 1,869.55 | 1,869.55 | 2.00% | 76 |
| Jun 23, 2025 | 1,832.90 | 1,832.90 | 1,832.90 | 1,832.90 | 1,832.90 | 2.00% | 19 |
| Jun 20, 2025 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | 2.00% | 100 |