R.P.P. Infra Projects Limited (BOM:533284)
India
· Delayed Price · Currency is INR 68.74
-0.77 (-1.11%)
At close: Mar 9, 2026
R.P.P. Infra Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 69.50 | 69.50 | 67.33 | 68.74 | 68.74 | -1.11% | 4,456 |
| Mar 6, 2026 | 70.53 | 70.77 | 68.60 | 69.51 | 69.51 | -1.21% | 11,009 |
| Mar 5, 2026 | 69.00 | 71.50 | 67.86 | 70.36 | 70.36 | 0.69% | 8,194 |
| Mar 4, 2026 | 72.16 | 72.16 | 69.10 | 69.88 | 69.88 | -4.08% | 9,308 |
| Mar 2, 2026 | 63.00 | 75.09 | 63.00 | 72.85 | 72.85 | -5.32% | 2,835 |
| Feb 27, 2026 | 77.62 | 77.62 | 76.40 | 76.94 | 76.94 | 0.10% | 332 |
| Feb 26, 2026 | 77.81 | 78.48 | 76.75 | 76.86 | 76.86 | -0.89% | 1,480 |
| Feb 25, 2026 | 78.79 | 78.92 | 76.63 | 77.55 | 77.55 | -1.74% | 4,319 |
| Feb 24, 2026 | 84.48 | 84.48 | 77.00 | 78.92 | 78.92 | -2.63% | 6,129 |
| Feb 23, 2026 | 84.24 | 84.24 | 80.05 | 81.05 | 81.05 | -4.12% | 2,149 |
| Feb 20, 2026 | 77.89 | 86.48 | 77.42 | 84.53 | 84.53 | 8.26% | 4,756 |
| Feb 19, 2026 | 78.25 | 81.89 | 77.89 | 78.08 | 78.08 | -0.65% | 4,309 |
| Feb 18, 2026 | 79.28 | 79.64 | 77.29 | 78.59 | 78.59 | -1.90% | 1,993 |
| Feb 17, 2026 | 80.00 | 80.90 | 78.81 | 80.11 | 80.11 | 1.64% | 3,580 |
| Feb 16, 2026 | 81.50 | 81.50 | 77.97 | 78.82 | 78.82 | -1.61% | 2,772 |
| Feb 13, 2026 | 75.16 | 84.76 | 75.16 | 80.11 | 80.11 | -9.59% | 20,501 |
| Feb 12, 2026 | 91.85 | 93.11 | 88.18 | 88.61 | 88.61 | -4.73% | 5,111 |
| Feb 11, 2026 | 92.26 | 96.08 | 92.26 | 93.01 | 93.01 | -0.81% | 2,840 |
| Feb 10, 2026 | 92.49 | 95.00 | 92.49 | 93.77 | 93.77 | 2.35% | 4,109 |
| Feb 9, 2026 | 88.15 | 93.75 | 87.55 | 91.62 | 91.62 | 3.94% | 3,882 |
| Feb 6, 2026 | 87.00 | 90.04 | 85.89 | 88.15 | 88.15 | 0.60% | 1,625 |
| Feb 5, 2026 | 90.90 | 91.63 | 86.51 | 87.62 | 87.62 | -4.01% | 10,331 |
| Feb 4, 2026 | 86.60 | 92.90 | 85.56 | 91.28 | 91.28 | 6.25% | 3,800 |
| Feb 3, 2026 | 83.33 | 87.17 | 83.33 | 85.91 | 85.91 | 3.62% | 2,520 |
| Feb 2, 2026 | 84.34 | 85.25 | 80.21 | 82.91 | 82.91 | -2.84% | 9,252 |
| Feb 1, 2026 | 83.54 | 89.23 | 83.54 | 85.33 | 85.33 | 0.45% | 11,401 |
| Jan 30, 2026 | 85.75 | 86.65 | 84.80 | 84.95 | 84.95 | -0.59% | 2,912 |
| Jan 29, 2026 | 88.50 | 88.50 | 84.95 | 85.45 | 85.45 | -4.26% | 874 |
| Jan 28, 2026 | 84.35 | 89.90 | 84.35 | 89.25 | 89.25 | 5.87% | 2,329 |
| Jan 27, 2026 | 88.05 | 88.05 | 83.25 | 84.30 | 84.30 | -4.26% | 29,367 |
| Jan 23, 2026 | 92.00 | 92.85 | 88.00 | 88.05 | 88.05 | -1.62% | 27,369 |
| Jan 22, 2026 | 81.05 | 90.00 | 81.05 | 89.50 | 89.50 | 2.05% | 1,779 |
| Jan 21, 2026 | 88.95 | 88.95 | 87.15 | 87.70 | 87.70 | -0.40% | 515 |
| Jan 20, 2026 | 87.60 | 89.55 | 87.60 | 88.05 | 88.05 | -0.90% | 5,122 |
| Jan 19, 2026 | 89.00 | 90.75 | 88.25 | 88.85 | 88.85 | -1.28% | 1,279 |
| Jan 16, 2026 | 90.45 | 93.00 | 88.65 | 90.00 | 90.00 | -0.50% | 3,758 |
| Jan 14, 2026 | 90.55 | 92.75 | 89.15 | 90.45 | 90.45 | -0.11% | 3,848 |
| Jan 13, 2026 | 92.50 | 92.50 | 88.85 | 90.55 | 90.55 | -0.77% | 501 |
| Jan 12, 2026 | 95.40 | 95.40 | 88.35 | 91.25 | 91.25 | -1.99% | 4,013 |
| Jan 9, 2026 | 96.00 | 98.75 | 91.30 | 93.10 | 93.10 | -3.57% | 14,793 |
| Jan 8, 2026 | 99.25 | 100.35 | 96.35 | 96.55 | 96.55 | -2.08% | 1,656 |
| Jan 7, 2026 | 99.05 | 99.05 | 97.40 | 98.60 | 98.60 | - | 2,695 |
| Jan 6, 2026 | 100.00 | 101.15 | 98.00 | 98.60 | 98.60 | -0.60% | 15,668 |
| Jan 5, 2026 | 101.45 | 102.45 | 98.85 | 99.20 | 99.20 | -2.75% | 21,094 |
| Jan 2, 2026 | 98.80 | 102.60 | 98.80 | 102.00 | 102.00 | 1.49% | 9,482 |
| Jan 1, 2026 | 101.00 | 102.00 | 100.15 | 100.50 | 100.50 | -0.15% | 3,520 |
| Dec 31, 2025 | 97.00 | 101.50 | 97.00 | 100.65 | 100.65 | 1.05% | 3,884 |
| Dec 30, 2025 | 101.65 | 102.70 | 99.25 | 99.60 | 99.60 | -1.48% | 5,239 |
| Dec 29, 2025 | 101.00 | 104.10 | 100.35 | 101.10 | 101.10 | -2.41% | 3,236 |
| Dec 26, 2025 | 105.65 | 105.75 | 102.45 | 103.60 | 103.60 | -1.94% | 10,934 |
| Dec 24, 2025 | 109.95 | 110.00 | 104.00 | 105.65 | 105.65 | -1.31% | 3,988 |
| Dec 23, 2025 | 102.00 | 111.10 | 102.00 | 107.05 | 107.05 | 5.78% | 12,369 |
| Dec 22, 2025 | 97.50 | 102.30 | 97.40 | 101.20 | 101.20 | 3.79% | 6,917 |
| Dec 19, 2025 | 96.00 | 98.55 | 95.90 | 97.50 | 97.50 | 2.04% | 5,889 |
| Dec 18, 2025 | 98.50 | 98.70 | 93.50 | 95.55 | 95.55 | -3.09% | 8,034 |
| Dec 17, 2025 | 102.20 | 102.20 | 98.00 | 98.60 | 98.60 | -2.09% | 8,258 |
| Dec 16, 2025 | 103.00 | 103.00 | 100.00 | 100.70 | 100.70 | -1.56% | 3,017 |
| Dec 15, 2025 | 102.30 | 104.00 | 101.75 | 102.30 | 102.30 | -0.05% | 1,843 |
| Dec 12, 2025 | 104.00 | 105.80 | 101.80 | 102.35 | 102.35 | -0.78% | 4,726 |
| Dec 11, 2025 | 105.30 | 105.35 | 102.55 | 103.15 | 103.15 | -1.01% | 2,396 |
| Dec 10, 2025 | 105.40 | 107.15 | 103.55 | 104.20 | 104.20 | -0.62% | 917 |
| Dec 9, 2025 | 121.95 | 121.95 | 98.50 | 104.85 | 104.85 | 2.04% | 8,073 |
| Dec 8, 2025 | 107.20 | 107.20 | 102.10 | 102.75 | 102.75 | -3.97% | 2,508 |
| Dec 5, 2025 | 107.90 | 111.30 | 106.70 | 107.00 | 107.00 | -1.15% | 14,253 |
| Dec 4, 2025 | 110.05 | 110.45 | 107.20 | 108.25 | 108.25 | -1.99% | 10,787 |
| Dec 3, 2025 | 112.50 | 115.20 | 108.50 | 110.45 | 110.45 | 2.74% | 9,777 |
| Dec 2, 2025 | 107.65 | 108.60 | 105.75 | 107.50 | 107.50 | -0.88% | 7,993 |
| Dec 1, 2025 | 108.25 | 119.20 | 106.75 | 108.45 | 108.45 | 4.23% | 16,383 |
| Nov 28, 2025 | 104.55 | 105.05 | 103.85 | 104.05 | 104.05 | -0.10% | 627 |
| Nov 27, 2025 | 103.60 | 107.00 | 103.60 | 104.15 | 104.15 | -1.00% | 3,719 |
| Nov 26, 2025 | 103.50 | 106.55 | 103.00 | 105.20 | 105.20 | 0.72% | 5,045 |
| Nov 25, 2025 | 105.60 | 106.10 | 102.05 | 104.45 | 104.45 | -0.19% | 3,583 |
| Nov 24, 2025 | 105.00 | 107.40 | 100.95 | 104.65 | 104.65 | 0.43% | 4,237 |
| Nov 21, 2025 | 107.00 | 107.00 | 102.80 | 104.20 | 104.20 | -3.07% | 14,178 |
| Nov 20, 2025 | 109.80 | 110.55 | 106.00 | 107.50 | 107.50 | -2.41% | 5,983 |
| Nov 19, 2025 | 111.50 | 112.40 | 110.00 | 110.15 | 110.15 | -1.70% | 5,334 |
| Nov 18, 2025 | 113.95 | 114.15 | 111.85 | 112.05 | 112.05 | -1.71% | 2,134 |
| Nov 17, 2025 | 118.80 | 118.80 | 112.30 | 114.00 | 114.00 | 1.38% | 4,618 |
| Nov 14, 2025 | 119.95 | 119.95 | 112.15 | 112.45 | 112.45 | -5.50% | 4,994 |
| Nov 13, 2025 | 118.40 | 121.90 | 116.50 | 119.00 | 119.00 | 1.67% | 6,872 |
| Nov 12, 2025 | 113.90 | 117.90 | 113.90 | 117.05 | 117.05 | 3.17% | 2,057 |
| Nov 11, 2025 | 114.35 | 114.35 | 113.00 | 113.45 | 113.45 | -0.79% | 328 |
| Nov 10, 2025 | 113.55 | 116.00 | 113.55 | 114.35 | 114.35 | -1.59% | 3,818 |
| Nov 7, 2025 | 113.50 | 116.45 | 112.00 | 116.20 | 116.20 | 1.97% | 3,090 |
| Nov 6, 2025 | 117.05 | 117.55 | 113.00 | 113.95 | 113.95 | -3.06% | 6,088 |
| Nov 4, 2025 | 117.40 | 120.30 | 116.70 | 117.55 | 117.55 | -1.47% | 3,878 |
| Nov 3, 2025 | 118.70 | 120.25 | 118.70 | 119.30 | 119.30 | -0.33% | 904 |
| Oct 31, 2025 | 120.70 | 121.05 | 119.00 | 119.70 | 119.70 | -0.29% | 3,329 |
| Oct 30, 2025 | 121.65 | 122.75 | 118.00 | 120.05 | 120.05 | -1.19% | 6,138 |
| Oct 29, 2025 | 119.05 | 123.95 | 118.75 | 121.50 | 121.50 | 2.06% | 6,281 |
| Oct 28, 2025 | 121.20 | 121.85 | 118.70 | 119.05 | 119.05 | -2.14% | 5,020 |
| Oct 27, 2025 | 120.15 | 124.20 | 120.15 | 121.65 | 121.65 | 0.87% | 9,772 |
| Oct 24, 2025 | 124.90 | 124.90 | 120.15 | 120.60 | 120.60 | -1.79% | 1,760 |
| Oct 23, 2025 | 126.00 | 126.00 | 122.15 | 122.80 | 122.80 | -0.57% | 3,102 |
| Oct 21, 2025 | 121.95 | 124.20 | 121.80 | 123.50 | 123.50 | 3.39% | 3,814 |
| Oct 20, 2025 | 123.75 | 127.10 | 119.00 | 119.45 | 119.45 | 1.27% | 20,589 |
| Oct 17, 2025 | 119.00 | 121.20 | 117.50 | 117.95 | 117.95 | -1.67% | 6,505 |
| Oct 16, 2025 | 122.20 | 124.10 | 119.10 | 119.95 | 119.95 | -1.76% | 2,558 |
| Oct 15, 2025 | 115.55 | 124.00 | 115.55 | 122.10 | 122.10 | 3.78% | 10,371 |
| Oct 14, 2025 | 120.50 | 122.00 | 117.30 | 117.65 | 117.65 | -2.89% | 5,103 |