Rappid Valves (India) Limited (NSE:RAPPID)
India
· Delayed Price · Currency is INR 234.00
-16.00 (-6.40%)
At close: Mar 9, 2026
Rappid Valves (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 241.45 | 241.45 | 225.00 | 234.00 | 234.00 | -6.40% | 21,600 |
| Mar 6, 2026 | 250.05 | 250.05 | 250.00 | 250.00 | 250.00 | - | 1,800 |
| Mar 5, 2026 | 250.00 | 250.00 | 248.00 | 250.00 | 250.00 | 1.52% | 2,400 |
| Mar 4, 2026 | 248.00 | 250.00 | 244.05 | 246.25 | 246.25 | -1.81% | 4,800 |
| Mar 2, 2026 | 247.00 | 265.00 | 247.00 | 250.80 | 250.80 | -2.58% | 7,800 |
| Feb 27, 2026 | 252.00 | 265.00 | 251.00 | 257.45 | 257.45 | -1.36% | 8,400 |
| Feb 26, 2026 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | -1.51% | 600 |
| Feb 25, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | -5.36% | 600 |
| Feb 23, 2026 | 288.95 | 289.00 | 280.00 | 280.00 | 280.00 | 3.67% | 1,800 |
| Feb 20, 2026 | 251.10 | 270.10 | 251.10 | 270.10 | 270.10 | 0.22% | 6,600 |
| Feb 19, 2026 | 280.00 | 288.95 | 269.50 | 269.50 | 269.50 | 1.18% | 7,200 |
| Feb 18, 2026 | 272.20 | 272.50 | 260.90 | 266.35 | 266.35 | -1.90% | 7,200 |
| Feb 17, 2026 | 265.00 | 271.50 | 265.00 | 271.50 | 271.50 | 0.56% | 1,200 |
| Feb 16, 2026 | 283.00 | 283.00 | 265.00 | 270.00 | 270.00 | -5.23% | 4,200 |
| Feb 13, 2026 | 280.00 | 284.90 | 280.00 | 284.90 | 284.90 | -1.76% | 2,400 |
| Feb 12, 2026 | 291.00 | 296.80 | 290.00 | 290.00 | 290.00 | 1.01% | 7,200 |
| Feb 11, 2026 | 287.00 | 287.10 | 287.00 | 287.10 | 287.10 | 0.03% | 1,800 |
| Feb 10, 2026 | 292.00 | 292.00 | 287.00 | 287.00 | 287.00 | -1.58% | 1,800 |
| Feb 9, 2026 | 271.00 | 291.95 | 271.00 | 291.60 | 291.60 | 8.00% | 7,800 |
| Feb 6, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -3.57% | 3,000 |
| Feb 5, 2026 | 285.00 | 285.00 | 280.00 | 280.00 | 280.00 | - | 5,400 |
| Feb 4, 2026 | 283.95 | 283.95 | 280.00 | 280.00 | 280.00 | -0.12% | 1,200 |
| Feb 3, 2026 | 259.00 | 281.00 | 255.20 | 280.35 | 280.35 | 13.04% | 21,600 |
| Feb 2, 2026 | 244.50 | 250.00 | 244.50 | 248.00 | 248.00 | 3.55% | 4,800 |
| Feb 1, 2026 | 250.00 | 250.00 | 238.00 | 239.50 | 239.50 | 0.21% | 9,000 |
| Jan 30, 2026 | 235.00 | 243.00 | 228.00 | 239.00 | 239.00 | 1.72% | 12,000 |
| Jan 29, 2026 | 252.90 | 252.90 | 233.00 | 234.95 | 234.95 | -4.10% | 12,600 |
| Jan 28, 2026 | 256.95 | 256.95 | 240.05 | 245.00 | 245.00 | 3.31% | 2,400 |
| Jan 27, 2026 | 250.00 | 255.00 | 224.00 | 237.15 | 237.15 | -8.79% | 61,200 |
| Jan 23, 2026 | 260.00 | 260.00 | 251.05 | 260.00 | 260.00 | - | 6,600 |
| Jan 22, 2026 | 280.00 | 280.00 | 256.05 | 260.00 | 260.00 | -1.52% | 6,600 |
| Jan 21, 2026 | 255.00 | 269.00 | 255.00 | 264.00 | 264.00 | 2.62% | 7,200 |
| Jan 20, 2026 | 259.00 | 264.95 | 251.00 | 257.25 | 257.25 | -2.94% | 6,000 |
| Jan 19, 2026 | 269.00 | 269.00 | 265.05 | 265.05 | 265.05 | -0.26% | 1,800 |
| Jan 16, 2026 | 252.15 | 279.50 | 250.05 | 265.75 | 265.75 | 6.30% | 8,400 |
| Jan 14, 2026 | 251.00 | 253.05 | 250.00 | 250.00 | 250.00 | 0.52% | 7,800 |
| Jan 13, 2026 | 265.00 | 265.00 | 242.10 | 248.70 | 248.70 | -4.91% | 22,200 |
| Jan 12, 2026 | 265.00 | 265.05 | 260.10 | 261.55 | 261.55 | -5.10% | 5,400 |
| Jan 9, 2026 | 284.25 | 284.25 | 275.25 | 275.60 | 275.60 | -2.27% | 6,000 |
| Jan 8, 2026 | 299.00 | 299.00 | 282.00 | 282.00 | 282.00 | -1.05% | 5,400 |
| Jan 7, 2026 | 290.00 | 290.00 | 285.00 | 285.00 | 285.00 | -1.72% | 2,400 |
| Jan 6, 2026 | 299.95 | 300.00 | 288.00 | 290.00 | 290.00 | -0.68% | 12,000 |
| Jan 5, 2026 | 306.00 | 306.00 | 292.00 | 292.00 | 292.00 | -2.67% | 3,600 |
| Jan 2, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | 2,400 |
| Jan 1, 2026 | 301.00 | 301.00 | 300.00 | 300.00 | 300.00 | - | 3,000 |
| Dec 31, 2025 | 291.00 | 300.00 | 291.00 | 300.00 | 300.00 | 1.01% | 4,200 |
| Dec 29, 2025 | 320.00 | 320.00 | 297.00 | 297.00 | 297.00 | -5.70% | 13,200 |
| Dec 26, 2025 | 311.00 | 315.00 | 296.10 | 314.95 | 314.95 | 1.27% | 3,000 |
| Dec 24, 2025 | 324.50 | 324.50 | 311.00 | 311.00 | 311.00 | -2.81% | 2,400 |
| Dec 23, 2025 | 324.50 | 324.50 | 320.00 | 320.00 | 320.00 | - | 1,200 |
| Dec 22, 2025 | 298.55 | 320.00 | 298.55 | 320.00 | 320.00 | 8.47% | 12,000 |
| Dec 19, 2025 | 298.05 | 298.05 | 276.00 | 295.00 | 295.00 | -1.02% | 16,800 |
| Dec 18, 2025 | 297.00 | 298.05 | 297.00 | 298.05 | 298.05 | -2.44% | 2,400 |
| Dec 16, 2025 | 290.00 | 305.50 | 290.00 | 305.50 | 305.50 | 0.83% | 2,400 |
| Dec 15, 2025 | 314.95 | 314.95 | 303.00 | 303.00 | 303.00 | -3.79% | 1,200 |
| Dec 12, 2025 | 315.00 | 315.00 | 310.00 | 314.95 | 314.95 | -1.13% | 1,800 |
| Dec 11, 2025 | 320.00 | 320.00 | 318.55 | 318.55 | 318.55 | 4.48% | 1,800 |
| Dec 9, 2025 | 312.55 | 317.00 | 300.10 | 304.90 | 304.90 | -2.28% | 24,000 |
| Dec 8, 2025 | 310.00 | 312.10 | 310.00 | 312.00 | 312.00 | -4.00% | 10,200 |
| Dec 5, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0.90% | 600 |
| Dec 4, 2025 | 328.95 | 328.95 | 322.10 | 322.10 | 322.10 | -2.08% | 2,400 |
| Dec 3, 2025 | 320.00 | 328.95 | 320.00 | 328.95 | 328.95 | -0.32% | 1,200 |
| Dec 2, 2025 | 320.00 | 330.00 | 320.00 | 330.00 | 330.00 | 3.77% | 1,800 |
| Dec 1, 2025 | 315.00 | 318.00 | 315.00 | 318.00 | 318.00 | -0.63% | 3,000 |
| Nov 28, 2025 | 312.00 | 320.00 | 312.00 | 320.00 | 320.00 | - | 4,200 |
| Nov 27, 2025 | 315.00 | 324.95 | 315.00 | 320.00 | 320.00 | -2.29% | 3,600 |
| Nov 26, 2025 | 321.50 | 327.50 | 312.00 | 327.50 | 327.50 | 1.87% | 6,600 |
| Nov 25, 2025 | 320.00 | 321.50 | 320.00 | 321.50 | 321.50 | 0.47% | 3,000 |
| Nov 24, 2025 | 326.05 | 326.05 | 312.00 | 320.00 | 320.00 | -4.48% | 12,600 |
| Nov 21, 2025 | 332.95 | 335.00 | 331.05 | 335.00 | 335.00 | -0.03% | 4,800 |
| Nov 20, 2025 | 335.25 | 335.25 | 335.00 | 335.10 | 335.10 | 1.24% | 6,600 |
| Nov 19, 2025 | 325.45 | 338.95 | 325.45 | 331.00 | 331.00 | 3.44% | 31,800 |
| Nov 18, 2025 | 318.50 | 326.00 | 318.50 | 320.00 | 320.00 | 0.47% | 15,000 |
| Nov 17, 2025 | 323.00 | 325.00 | 318.50 | 318.50 | 318.50 | -1.39% | 7,800 |
| Nov 14, 2025 | 324.50 | 325.00 | 314.00 | 323.00 | 323.00 | 2.52% | 6,000 |
| Nov 13, 2025 | 320.00 | 320.00 | 307.00 | 315.05 | 315.05 | -1.55% | 4,800 |
| Nov 12, 2025 | 313.00 | 329.95 | 313.00 | 320.00 | 320.00 | 2.40% | 5,400 |
| Nov 11, 2025 | 321.00 | 324.95 | 303.00 | 312.50 | 312.50 | -2.65% | 7,200 |
| Nov 10, 2025 | 333.95 | 333.95 | 321.00 | 321.00 | 321.00 | -0.62% | 2,400 |
| Nov 7, 2025 | 334.90 | 334.90 | 323.00 | 323.00 | 323.00 | -2.42% | 3,600 |
| Nov 6, 2025 | 339.00 | 339.00 | 325.00 | 331.00 | 331.00 | -2.36% | 5,400 |
| Nov 4, 2025 | 332.00 | 348.95 | 329.00 | 339.00 | 339.00 | 2.37% | 22,200 |
| Nov 3, 2025 | 328.10 | 335.00 | 328.00 | 331.15 | 331.15 | 1.15% | 9,600 |
| Oct 31, 2025 | 324.40 | 331.75 | 324.40 | 327.40 | 327.40 | 2.04% | 9,600 |
| Oct 30, 2025 | 321.90 | 323.95 | 316.00 | 320.85 | 320.85 | -0.05% | 9,000 |
| Oct 29, 2025 | 316.45 | 322.40 | 314.05 | 321.00 | 321.00 | 1.76% | 9,600 |
| Oct 28, 2025 | 311.50 | 323.00 | 311.50 | 315.45 | 315.45 | 1.27% | 9,600 |
| Oct 27, 2025 | 318.90 | 318.90 | 307.05 | 311.50 | 311.50 | 1.78% | 20,400 |
| Oct 24, 2025 | 311.00 | 311.00 | 298.30 | 306.05 | 306.05 | 0.89% | 31,200 |
| Oct 23, 2025 | 315.00 | 326.00 | 303.35 | 303.35 | 303.35 | -2.91% | 59,400 |
| Oct 21, 2025 | 320.00 | 324.00 | 310.10 | 312.45 | 312.45 | -0.19% | 9,600 |
| Oct 20, 2025 | 314.95 | 324.50 | 311.10 | 313.05 | 313.05 | 2.98% | 16,800 |
| Oct 17, 2025 | 319.95 | 325.00 | 300.00 | 304.00 | 304.00 | -2.35% | 39,600 |
| Oct 16, 2025 | 315.40 | 320.60 | 305.00 | 311.30 | 311.30 | -1.17% | 17,400 |
| Oct 15, 2025 | 315.40 | 316.00 | 315.00 | 315.00 | 315.00 | -1.56% | 3,000 |
| Oct 14, 2025 | 321.00 | 323.00 | 320.00 | 320.00 | 320.00 | -1.54% | 1,800 |
| Oct 13, 2025 | 331.00 | 331.05 | 325.00 | 325.00 | 325.00 | -0.61% | 6,000 |
| Oct 10, 2025 | 323.00 | 327.00 | 320.00 | 327.00 | 327.00 | 2.54% | 6,000 |
| Oct 9, 2025 | 310.00 | 318.90 | 306.50 | 318.90 | 318.90 | 0.92% | 5,400 |
| Oct 8, 2025 | 312.00 | 319.90 | 309.00 | 316.00 | 316.00 | 1.49% | 14,400 |