Raghav Productivity Enhancers Limited (BOM:539837)
India
· Delayed Price · Currency is INR 668.95
-14.25 (-2.09%)
At close: Mar 9, 2026
BOM:539837 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 675.25 | 688.00 | 652.00 | 668.95 | 668.95 | -2.09% | 1,542 |
| Mar 6, 2026 | 676.65 | 695.00 | 670.00 | 683.20 | 683.20 | 1.95% | 842 |
| Mar 5, 2026 | 676.25 | 678.70 | 646.70 | 670.15 | 670.15 | 3.42% | 3,435 |
| Mar 4, 2026 | 670.00 | 673.25 | 644.85 | 648.00 | 648.00 | -6.74% | 4,643 |
| Mar 2, 2026 | 670.00 | 697.70 | 670.00 | 694.80 | 694.80 | -1.26% | 9,995 |
| Feb 27, 2026 | 718.00 | 718.00 | 698.00 | 703.70 | 703.70 | -2.09% | 516 |
| Feb 26, 2026 | 700.05 | 720.00 | 700.05 | 718.70 | 718.70 | 1.18% | 670 |
| Feb 25, 2026 | 716.85 | 721.20 | 705.00 | 710.35 | 710.35 | -0.85% | 1,350 |
| Feb 24, 2026 | 722.00 | 722.00 | 690.15 | 716.45 | 716.45 | 2.29% | 2,159 |
| Feb 23, 2026 | 695.35 | 717.05 | 687.05 | 700.40 | 700.40 | 1.97% | 2,464 |
| Feb 20, 2026 | 709.95 | 709.95 | 684.00 | 686.85 | 686.85 | -1.81% | 546 |
| Feb 19, 2026 | 719.70 | 719.70 | 690.10 | 699.50 | 699.50 | -2.10% | 662 |
| Feb 18, 2026 | 715.25 | 741.90 | 712.35 | 714.50 | 714.50 | -1.60% | 1,810 |
| Feb 17, 2026 | 749.95 | 749.95 | 718.10 | 726.10 | 726.10 | -0.27% | 327 |
| Feb 16, 2026 | 730.00 | 738.00 | 720.25 | 728.05 | 728.05 | -0.90% | 1,015 |
| Feb 13, 2026 | 749.10 | 749.10 | 730.00 | 734.65 | 734.65 | -1.77% | 719 |
| Feb 12, 2026 | 750.30 | 755.45 | 743.05 | 747.90 | 747.90 | -1.26% | 302 |
| Feb 11, 2026 | 761.75 | 762.10 | 745.70 | 757.45 | 757.45 | -0.56% | 432 |
| Feb 10, 2026 | 761.70 | 768.55 | 750.30 | 761.75 | 761.75 | 0.43% | 6,410 |
| Feb 9, 2026 | 745.20 | 764.75 | 739.40 | 758.50 | 758.50 | 2.53% | 1,338 |
| Feb 6, 2026 | 746.50 | 746.50 | 737.20 | 739.80 | 739.80 | -2.27% | 470 |
| Feb 5, 2026 | 753.40 | 769.15 | 744.85 | 756.95 | 756.95 | 0.35% | 2,427 |
| Feb 4, 2026 | 799.95 | 799.95 | 739.45 | 754.30 | 754.30 | -0.54% | 707 |
| Feb 3, 2026 | 757.00 | 785.00 | 748.00 | 758.40 | 758.40 | 2.96% | 3,583 |
| Feb 2, 2026 | 736.95 | 744.00 | 725.15 | 736.60 | 736.60 | 0.19% | 1,765 |
| Feb 1, 2026 | 741.00 | 749.40 | 724.75 | 735.20 | 735.20 | -1.53% | 1,099 |
| Jan 30, 2026 | 736.95 | 758.05 | 727.60 | 746.60 | 746.60 | -0.01% | 1,833 |
| Jan 29, 2026 | 733.45 | 779.80 | 733.40 | 746.70 | 746.70 | 1.83% | 6,386 |
| Jan 28, 2026 | 680.80 | 744.05 | 671.85 | 733.25 | 733.25 | 8.86% | 5,958 |
| Jan 27, 2026 | 709.55 | 709.55 | 666.85 | 673.60 | 673.60 | -2.90% | 1,879 |
| Jan 23, 2026 | 712.30 | 719.95 | 692.00 | 693.75 | 693.75 | -3.79% | 2,696 |
| Jan 22, 2026 | 734.65 | 740.65 | 714.40 | 721.10 | 721.10 | -1.73% | 4,934 |
| Jan 21, 2026 | 754.00 | 763.65 | 723.45 | 733.80 | 733.80 | -3.09% | 2,737 |
| Jan 20, 2026 | 795.00 | 795.00 | 751.00 | 757.20 | 757.20 | -5.12% | 4,518 |
| Jan 19, 2026 | 813.10 | 819.20 | 791.80 | 798.05 | 798.05 | -2.72% | 947 |
| Jan 16, 2026 | 851.30 | 851.30 | 810.00 | 820.40 | 820.40 | -4.14% | 3,474 |
| Jan 14, 2026 | 925.00 | 925.00 | 845.30 | 855.85 | 855.85 | -4.59% | 13,371 |
| Jan 13, 2026 | 913.20 | 924.75 | 885.30 | 897.05 | 897.05 | -0.75% | 1,948 |
| Jan 12, 2026 | 887.75 | 909.00 | 865.95 | 903.85 | 903.85 | 0.99% | 5,332 |
| Jan 9, 2026 | 901.55 | 915.55 | 886.20 | 894.95 | 894.95 | -0.73% | 2,144 |
| Jan 8, 2026 | 970.00 | 970.00 | 900.00 | 901.55 | 901.55 | -3.65% | 2,042 |
| Jan 7, 2026 | 933.10 | 947.70 | 926.75 | 935.70 | 935.70 | 0.25% | 3,361 |
| Jan 6, 2026 | 934.00 | 935.30 | 914.95 | 933.35 | 933.35 | -0.79% | 1,702 |
| Jan 5, 2026 | 945.40 | 950.40 | 932.70 | 940.75 | 940.75 | -1.24% | 2,369 |
| Jan 2, 2026 | 961.95 | 966.20 | 944.20 | 952.60 | 952.60 | -0.97% | 1,874 |
| Jan 1, 2026 | 964.00 | 974.05 | 955.05 | 961.95 | 961.95 | 1.30% | 807 |
| Dec 31, 2025 | 934.95 | 960.95 | 930.05 | 949.60 | 949.60 | 2.26% | 1,950 |
| Dec 30, 2025 | 977.00 | 977.00 | 925.45 | 928.60 | 928.60 | -4.33% | 4,013 |
| Dec 29, 2025 | 946.90 | 990.00 | 938.15 | 970.60 | 970.60 | 2.00% | 3,445 |
| Dec 26, 2025 | 990.00 | 990.00 | 945.00 | 951.60 | 951.60 | -3.99% | 2,994 |
| Dec 24, 2025 | 1,020.00 | 1,020.00 | 982.20 | 991.15 | 991.15 | -1.33% | 899 |
| Dec 23, 2025 | 969.00 | 1,008.05 | 960.25 | 1,004.55 | 1,004.55 | 4.97% | 1,907 |
| Dec 22, 2025 | 936.50 | 969.00 | 923.05 | 956.95 | 956.95 | 4.57% | 2,896 |
| Dec 19, 2025 | 929.60 | 937.75 | 911.40 | 915.10 | 915.10 | -0.82% | 1,192 |
| Dec 18, 2025 | 941.00 | 941.00 | 907.00 | 922.65 | 922.65 | -2.07% | 3,261 |
| Dec 17, 2025 | 950.15 | 965.00 | 934.70 | 942.15 | 942.15 | -2.02% | 2,857 |
| Dec 16, 2025 | 970.00 | 971.95 | 950.10 | 961.60 | 961.60 | -0.74% | 1,873 |
| Dec 15, 2025 | 970.00 | 999.00 | 964.90 | 968.75 | 968.75 | -1.98% | 1,640 |
| Dec 12, 2025 | 960.00 | 1,000.10 | 952.25 | 988.30 | 988.30 | 3.51% | 1,672 |
| Dec 11, 2025 | 930.00 | 957.00 | 929.00 | 954.75 | 954.75 | 1.73% | 654 |
| Dec 10, 2025 | 950.05 | 962.65 | 930.00 | 938.55 | 938.55 | -0.75% | 539 |
| Dec 9, 2025 | 958.05 | 958.05 | 928.50 | 945.65 | 945.65 | -1.61% | 1,370 |
| Dec 8, 2025 | 986.30 | 993.45 | 952.40 | 961.10 | 961.10 | -3.71% | 1,939 |
| Dec 5, 2025 | 990.00 | 1,004.10 | 989.15 | 998.15 | 998.15 | 0.62% | 1,625 |
| Dec 4, 2025 | 1,025.15 | 1,056.10 | 974.50 | 992.00 | 992.00 | -5.84% | 4,462 |
| Dec 3, 2025 | 1,051.90 | 1,057.10 | 1,031.90 | 1,053.55 | 1,053.55 | 0.32% | 2,891 |
| Dec 2, 2025 | 1,030.50 | 1,066.40 | 1,019.70 | 1,050.15 | 1,050.15 | 2.92% | 5,177 |
| Dec 1, 2025 | 1,011.50 | 1,024.80 | 1,002.20 | 1,020.40 | 1,020.40 | 0.89% | 2,473 |
| Nov 28, 2025 | 1,018.55 | 1,025.80 | 1,002.60 | 1,011.35 | 1,011.35 | -0.34% | 2,235 |
| Nov 27, 2025 | 1,015.00 | 1,038.05 | 1,006.30 | 1,014.85 | 1,014.85 | -0.98% | 1,193 |
| Nov 26, 2025 | 1,004.00 | 1,035.15 | 1,004.00 | 1,024.90 | 1,024.90 | 1.27% | 3,326 |
| Nov 25, 2025 | 1,000.05 | 1,019.55 | 1,000.05 | 1,012.05 | 1,012.05 | 0.73% | 937 |
| Nov 24, 2025 | 1,043.95 | 1,051.60 | 981.00 | 1,004.70 | 1,004.70 | -4.00% | 3,993 |
| Nov 21, 2025 | 1,038.90 | 1,057.95 | 1,024.70 | 1,046.55 | 1,046.55 | 0.74% | 2,431 |
| Nov 20, 2025 | 1,045.05 | 1,065.45 | 1,026.75 | 1,038.90 | 1,038.90 | -1.38% | 3,201 |
| Nov 19, 2025 | 1,010.60 | 1,059.80 | 1,004.45 | 1,053.45 | 1,053.45 | 4.75% | 6,935 |
| Nov 18, 2025 | 998.05 | 1,018.20 | 994.20 | 1,005.65 | 1,005.65 | 0.52% | 1,291 |
| Nov 17, 2025 | 1,026.85 | 1,029.80 | 980.00 | 1,000.45 | 1,000.45 | -0.21% | 6,949 |
| Nov 14, 2025 | 969.80 | 1,010.00 | 969.10 | 1,002.60 | 1,002.60 | 3.86% | 5,914 |
| Nov 13, 2025 | 1,019.80 | 1,019.80 | 960.00 | 965.30 | 965.30 | -3.59% | 4,812 |
| Nov 12, 2025 | 1,000.00 | 1,030.10 | 965.05 | 1,001.25 | 1,001.25 | 2.02% | 8,481 |
| Nov 11, 2025 | 999.95 | 999.95 | 960.15 | 981.45 | 981.45 | -1.81% | 7,424 |
| Nov 10, 2025 | 909.35 | 1,016.75 | 903.95 | 999.50 | 999.50 | 8.99% | 24,959 |
| Nov 7, 2025 | 892.05 | 926.35 | 875.20 | 917.05 | 917.05 | 1.45% | 8,329 |
| Nov 6, 2025 | 898.15 | 918.00 | 884.20 | 903.90 | 903.90 | 0.10% | 10,645 |
| Nov 4, 2025 | 880.75 | 920.70 | 869.65 | 903.00 | 903.00 | 3.25% | 15,440 |
| Nov 3, 2025 | 790.15 | 939.30 | 782.00 | 874.55 | 874.55 | 11.73% | 180,359 |
| Oct 31, 2025 | 719.00 | 805.00 | 717.00 | 782.75 | 782.75 | 9.52% | 32,841 |
| Oct 30, 2025 | 720.00 | 731.20 | 710.50 | 714.70 | 714.70 | -2.26% | 1,733 |
| Oct 29, 2025 | 727.60 | 735.05 | 723.55 | 731.20 | 731.20 | 0.50% | 2,570 |
| Oct 28, 2025 | 749.80 | 758.00 | 720.65 | 727.55 | 727.55 | 0.41% | 9,429 |
| Oct 27, 2025 | 713.15 | 733.60 | 705.80 | 724.60 | 724.60 | 4.61% | 11,547 |
| Oct 24, 2025 | 696.75 | 696.75 | 685.65 | 692.70 | 692.70 | 0.59% | 577 |
| Oct 23, 2025 | 700.05 | 700.30 | 685.10 | 688.65 | 688.65 | -1.73% | 1,421 |
| Oct 21, 2025 | 699.05 | 706.70 | 699.05 | 700.75 | 700.75 | 0.18% | 1,038 |
| Oct 20, 2025 | 683.75 | 703.55 | 682.70 | 699.50 | 699.50 | 2.79% | 612 |
| Oct 17, 2025 | 705.45 | 706.20 | 675.00 | 680.50 | 680.50 | -3.06% | 7,578 |
| Oct 16, 2025 | 715.00 | 721.20 | 698.30 | 701.95 | 701.95 | -1.69% | 1,167 |
| Oct 15, 2025 | 708.30 | 720.60 | 703.40 | 714.05 | 714.05 | 0.90% | 2,360 |
| Oct 14, 2025 | 708.65 | 718.45 | 702.75 | 707.70 | 707.70 | -0.13% | 831 |