RAP Corp Limited (BOM:531583)
India
· Delayed Price · Currency is INR 34.76
-1.82 (-4.98%)
At close: Mar 10, 2026
RAP Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | -4.98% | 201 |
| Mar 9, 2026 | 36.89 | 36.89 | 35.50 | 36.58 | 36.58 | -1.11% | 42 |
| Mar 6, 2026 | 36.00 | 37.79 | 34.46 | 36.99 | 36.99 | 1.99% | 55 |
| Mar 5, 2026 | 36.60 | 36.60 | 33.20 | 36.27 | 36.27 | 3.81% | 504 |
| Mar 4, 2026 | 34.99 | 34.99 | 34.94 | 34.94 | 34.94 | 3.16% | 11 |
| Mar 2, 2026 | 34.00 | 34.00 | 33.78 | 33.87 | 33.87 | 3.17% | 1,012 |
| Feb 27, 2026 | 30.25 | 32.86 | 30.25 | 32.83 | 32.83 | 4.09% | 600 |
| Feb 26, 2026 | 33.00 | 33.00 | 30.12 | 31.54 | 31.54 | -0.44% | 122 |
| Feb 25, 2026 | 31.20 | 33.40 | 31.00 | 31.68 | 31.68 | -1.71% | 727 |
| Feb 24, 2026 | 33.80 | 34.84 | 32.11 | 32.23 | 32.23 | -4.64% | 9,545 |
| Feb 23, 2026 | 35.85 | 35.85 | 33.80 | 33.80 | 33.80 | -4.98% | 1,678 |
| Feb 20, 2026 | 36.01 | 37.35 | 33.82 | 35.57 | 35.57 | -0.06% | 12,133 |
| Feb 19, 2026 | 32.60 | 35.59 | 32.60 | 35.59 | 35.59 | 9.98% | 11,856 |
| Feb 18, 2026 | 31.97 | 32.36 | 31.97 | 32.36 | 32.36 | 9.99% | 7,499 |
| Feb 17, 2026 | 26.22 | 29.42 | 26.22 | 29.42 | 29.42 | 9.98% | 7,187 |
| Feb 16, 2026 | 25.65 | 26.79 | 23.45 | 26.75 | 26.75 | 4.57% | 1,060 |
| Feb 13, 2026 | 30.00 | 30.00 | 25.58 | 25.58 | 25.58 | -9.99% | 14,690 |
| Feb 12, 2026 | 30.91 | 30.91 | 28.20 | 28.42 | 28.42 | -6.20% | 796 |
| Feb 11, 2026 | 28.85 | 30.35 | 28.19 | 30.30 | 30.30 | 7.48% | 115,691 |
| Feb 10, 2026 | 32.74 | 32.74 | 28.00 | 28.19 | 28.19 | -8.77% | 13,188 |
| Feb 9, 2026 | 31.82 | 31.90 | 30.10 | 30.90 | 30.90 | 6.15% | 6,165 |
| Feb 6, 2026 | 31.00 | 31.91 | 29.11 | 29.11 | 29.11 | -8.11% | 736 |
| Feb 5, 2026 | 30.15 | 31.70 | 30.15 | 31.68 | 31.68 | -5.40% | 31,181 |
| Feb 4, 2026 | 34.79 | 34.87 | 31.57 | 33.49 | 33.49 | 0.78% | 6,680 |
| Feb 3, 2026 | 33.00 | 33.35 | 30.29 | 33.23 | 33.23 | 4.60% | 11,089 |
| Feb 2, 2026 | 33.59 | 34.70 | 31.76 | 31.77 | 31.77 | -4.97% | 840 |
| Feb 1, 2026 | 34.40 | 34.40 | 31.33 | 33.43 | 33.43 | 1.40% | 668 |
| Jan 30, 2026 | 34.25 | 34.25 | 32.97 | 32.97 | 32.97 | -4.57% | 91 |
| Jan 29, 2026 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | -0.40% | 1 |
| Jan 28, 2026 | 35.30 | 36.00 | 32.81 | 34.69 | 34.69 | 0.96% | 3,251 |
| Jan 27, 2026 | 34.00 | 35.39 | 32.16 | 34.36 | 34.36 | 1.66% | 1,111 |
| Jan 23, 2026 | 33.80 | 33.80 | 30.74 | 33.80 | 33.80 | 4.97% | 84 |
| Jan 22, 2026 | 30.74 | 32.20 | 30.70 | 32.20 | 32.20 | 4.92% | 233 |
| Jan 21, 2026 | 30.74 | 32.95 | 30.69 | 30.69 | 30.69 | -4.98% | 2,957 |
| Jan 20, 2026 | 34.33 | 34.33 | 31.28 | 32.30 | 32.30 | -1.34% | 441 |
| Jan 19, 2026 | 35.10 | 35.10 | 32.70 | 32.74 | 32.74 | -4.85% | 440 |
| Jan 16, 2026 | 36.04 | 37.67 | 34.20 | 34.41 | 34.41 | -4.42% | 926 |
| Jan 14, 2026 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | -4.99% | 683 |
| Jan 13, 2026 | 38.80 | 38.80 | 35.20 | 37.89 | 37.89 | 2.41% | 255 |
| Jan 12, 2026 | 37.00 | 37.00 | 35.98 | 37.00 | 37.00 | -2.30% | 1,008 |
| Jan 9, 2026 | 38.10 | 38.10 | 37.87 | 37.87 | 37.87 | -4.99% | 662 |
| Jan 8, 2026 | 40.05 | 41.75 | 39.86 | 39.86 | 39.86 | -4.98% | 3,146 |
| Jan 7, 2026 | 38.81 | 41.95 | 38.81 | 41.95 | 41.95 | 2.69% | 3,722 |
| Jan 6, 2026 | 45.13 | 45.13 | 40.85 | 40.85 | 40.85 | -4.98% | 6,653 |
| Jan 5, 2026 | 43.42 | 43.42 | 40.01 | 42.99 | 42.99 | 3.94% | 4,215 |
| Jan 2, 2026 | 41.58 | 41.58 | 38.70 | 41.36 | 41.36 | 4.44% | 8,995 |
| Jan 1, 2026 | 39.00 | 39.60 | 37.50 | 39.60 | 39.60 | 4.98% | 3,646 |
| Dec 31, 2025 | 38.60 | 38.60 | 36.00 | 37.72 | 37.72 | 2.58% | 4,881 |
| Dec 30, 2025 | 36.90 | 36.90 | 33.43 | 36.77 | 36.77 | 4.52% | 2,931 |
| Dec 29, 2025 | 35.20 | 37.95 | 35.17 | 35.18 | 35.18 | -4.94% | 3,726 |
| Dec 26, 2025 | 38.95 | 40.40 | 37.01 | 37.01 | 37.01 | -4.98% | 5,247 |
| Dec 24, 2025 | 38.90 | 38.95 | 38.90 | 38.95 | 38.95 | 4.59% | 611 |
| Dec 23, 2025 | 40.50 | 40.50 | 37.24 | 37.24 | 37.24 | -5.00% | 1,529 |
| Dec 22, 2025 | 39.00 | 40.95 | 37.05 | 39.20 | 39.20 | 0.51% | 3,714 |
| Dec 19, 2025 | 40.81 | 42.50 | 39.00 | 39.00 | 39.00 | -4.44% | 422 |
| Dec 18, 2025 | 41.50 | 41.50 | 40.80 | 40.81 | 40.81 | 2.54% | 220 |
| Dec 17, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.48% | 25 |
| Dec 16, 2025 | 40.99 | 41.05 | 37.20 | 39.99 | 39.99 | 2.15% | 613 |
| Dec 15, 2025 | 39.15 | 39.18 | 39.15 | 39.15 | 39.15 | -5.00% | 2,798 |
| Dec 12, 2025 | 42.02 | 42.02 | 41.21 | 41.21 | 41.21 | -4.98% | 27 |
| Dec 11, 2025 | 46.90 | 46.98 | 43.37 | 43.37 | 43.37 | -4.99% | 6,653 |
| Dec 10, 2025 | 46.77 | 47.95 | 44.66 | 45.65 | 45.65 | -2.87% | 6,899 |
| Dec 9, 2025 | 46.00 | 47.08 | 44.21 | 47.00 | 47.00 | 4.82% | 10,829 |
| Dec 8, 2025 | 47.14 | 47.14 | 44.79 | 44.84 | 44.84 | -4.88% | 28,779 |
| Dec 1, 2025 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | - | 4,201 |
| Nov 24, 2025 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | - | 41,788 |
| Nov 17, 2025 | 44.90 | 47.14 | 42.66 | 47.14 | 47.14 | 4.99% | 54,051 |
| Nov 12, 2025 | 43.99 | 45.99 | 43.99 | 44.90 | 44.90 | 2.07% | 56 |
| Nov 11, 2025 | 46.04 | 46.04 | 41.66 | 43.99 | 43.99 | 0.32% | 330 |
| Nov 10, 2025 | 46.88 | 46.88 | 43.85 | 43.85 | 43.85 | -1.79% | 31 |
| Nov 7, 2025 | 48.95 | 48.95 | 44.65 | 44.65 | 44.65 | -4.98% | 28 |
| Nov 6, 2025 | 45.06 | 48.27 | 43.69 | 46.99 | 46.99 | 2.20% | 786 |
| Nov 4, 2025 | 43.77 | 46.17 | 43.77 | 45.98 | 45.98 | 4.55% | 31 |
| Nov 3, 2025 | 44.60 | 47.23 | 42.75 | 43.98 | 43.98 | -2.24% | 1,933 |
| Oct 31, 2025 | 45.02 | 45.02 | 40.74 | 44.99 | 44.99 | 4.92% | 1,283 |
| Oct 30, 2025 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | -0.28% | 50 |
| Oct 27, 2025 | 44.44 | 44.44 | 42.23 | 43.00 | 43.00 | -3.24% | 232 |
| Oct 24, 2025 | 49.10 | 49.10 | 44.44 | 44.44 | 44.44 | -4.98% | 12,091 |
| Oct 23, 2025 | 46.77 | 46.77 | 46.60 | 46.77 | 46.77 | 4.98% | 2,366 |
| Oct 21, 2025 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | 5.00% | 135 |
| Oct 20, 2025 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | 5.00% | 1,400 |
| Oct 17, 2025 | 41.23 | 41.23 | 40.41 | 40.41 | 40.41 | -1.99% | 131 |
| Oct 16, 2025 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | 1.98% | 65 |
| Oct 15, 2025 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | -1.99% | 1,511 |
| Oct 14, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | -0.82% | 8 |
| Oct 10, 2025 | 41.60 | 41.60 | 41.59 | 41.59 | 41.59 | - | 25 |
| Oct 9, 2025 | 41.59 | 41.59 | 41.55 | 41.59 | 41.59 | - | 407 |
| Oct 8, 2025 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | 1.99% | 5 |
| Oct 7, 2025 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | 1.98% | 884 |
| Oct 6, 2025 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - | 759 |
| Oct 3, 2025 | 39.20 | 39.99 | 39.20 | 39.99 | 39.99 | - | 500 |
| Oct 1, 2025 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | -1.99% | 20 |
| Sep 30, 2025 | 40.80 | 41.50 | 40.80 | 40.80 | 40.80 | - | 3,085 |
| Sep 29, 2025 | 40.80 | 40.80 | 39.20 | 40.80 | 40.80 | 2.00% | 11,490 |
| Sep 26, 2025 | 39.22 | 40.00 | 39.22 | 40.00 | 40.00 | 1.99% | 10,203 |
| Sep 25, 2025 | 38.46 | 39.22 | 38.46 | 39.22 | 39.22 | 1.98% | 1,554 |
| Sep 24, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | 1.99% | 3,604 |
| Sep 23, 2025 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | 1.97% | 2,587 |
| Sep 22, 2025 | 35.54 | 36.98 | 35.54 | 36.98 | 36.98 | 1.99% | 2,122 |
| Sep 19, 2025 | 36.26 | 36.30 | 36.26 | 36.26 | 36.26 | -2.00% | 7,251 |