Skip to main content
Rajshree Polypack Limited (NSE:RPPL)
India flag India · Delayed Price · Currency is INR
16.03
+0.03 (0.19%)
Apr 29, 2026, 3:16 PM IST

Rajshree Polypack Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202616.0116.1615.9216.0316.030.19%32,179
Apr 28, 202616.2016.2015.9116.0016.00-0.25%43,038
Apr 27, 202616.3016.3915.9916.0416.04-0.06%44,110
Apr 24, 202616.2616.3015.8416.0516.05-1.29%27,205
Apr 23, 202616.3116.3216.1416.2616.260.87%10,825
Apr 22, 202616.3316.3316.0216.1216.12-1.04%55,584
Apr 21, 202616.1216.4716.0416.2916.291.37%21,797
Apr 20, 202616.8916.8915.9616.0716.07-1.53%118,224
Apr 17, 202616.0116.8815.9216.3216.322.00%119,178
Apr 16, 202616.3016.3215.8116.0016.000.13%34,928
Apr 15, 202616.1016.4815.8315.9815.981.40%112,648
Apr 13, 202615.9016.3915.6015.7615.76-1.38%22,989
Apr 10, 202616.1216.5615.9115.9815.98-0.81%93,328
Apr 9, 202616.4116.4116.0516.1116.110.19%16,953
Apr 8, 202616.4816.9415.6316.0816.080.50%109,567
Apr 7, 202616.3816.3815.8116.0016.00-0.31%18,427
Apr 6, 202616.3916.3915.8016.0516.051.20%24,477
Apr 2, 202616.3716.4115.3015.8615.860.06%31,350
Apr 1, 202615.6016.4815.5015.8515.851.73%25,894
Mar 30, 202615.0216.7814.2515.5815.583.73%635,864
Mar 27, 202615.4016.0914.9215.0215.02-2.53%126,745
Mar 25, 202615.5015.9014.8715.4115.412.12%136,171
Mar 24, 202616.2916.2915.0615.0915.090.60%40,477
Mar 23, 202615.4715.4715.0015.0015.00-2.60%60,074
Mar 20, 202615.8115.8815.1115.4015.40-0.65%89,032
Mar 19, 202615.8616.0815.4115.5015.50-1.96%225,011
Mar 18, 202616.0016.0315.7615.8115.810.96%119,272
Mar 17, 202616.0916.2515.5215.6615.66-0.82%204,581
Mar 16, 202615.4216.1015.4215.7915.790.06%119,746
Mar 13, 202615.8016.0015.3115.7815.781.74%258,225
Mar 12, 202616.1416.1515.4615.5115.51-1.52%186,673
Mar 11, 202616.4716.6915.5115.7515.75-1.62%69,335
Mar 10, 202615.5116.1515.2616.0116.014.23%82,917
Mar 9, 202615.2516.1915.1215.3615.36-1.35%76,644
Mar 6, 202615.8216.6915.5115.5715.57-1.14%94,858
Mar 5, 202615.5016.1815.3215.7515.752.87%118,002
Mar 4, 202615.2815.4015.1015.3115.310.20%102,978
Mar 2, 202616.9516.9515.1215.2815.28-7.95%294,481
Feb 27, 202617.0017.6916.4916.6016.60-3.15%289,513
Feb 26, 202617.2017.7916.9517.1417.14-0.98%40,211
Feb 25, 202617.4917.9517.0617.3117.310.12%77,132
Feb 24, 202617.8417.8417.2017.2917.29-3.08%23,274
Feb 23, 202617.4817.9817.2017.8417.842.06%90,130
Feb 20, 202616.6018.2016.6017.4817.483.62%129,741
Feb 19, 202617.0217.5016.8116.8716.87-0.59%138,025
Feb 18, 202616.9517.4516.5516.9716.971.56%41,434
Feb 17, 202616.9017.2716.4116.7116.71-0.54%64,793
Feb 16, 202617.5117.6016.3616.8016.80-4.05%86,909
Feb 13, 202617.6617.8417.3517.5117.51-0.85%62,351
Feb 12, 202617.2417.9317.2317.6617.661.96%91,167
Feb 11, 202617.3017.4617.1217.3217.320.93%42,370
Feb 10, 202617.4018.1117.0117.1617.16-1.38%121,315
Feb 9, 202618.0018.8917.2117.4017.40-4.34%66,412
Feb 6, 202619.0019.0017.7118.1918.19-2.52%85,209
Feb 5, 202617.1519.2517.1518.6618.666.26%284,186
Feb 4, 202616.9918.3816.6917.5617.565.85%125,732
Feb 3, 202616.5118.0016.5016.5916.593.69%55,378
Feb 2, 202616.6016.6015.3916.0016.00-1.05%86,978
Feb 1, 202615.8516.4215.8316.1716.172.02%64,577
Jan 30, 202616.0316.5615.8115.8515.85-1.06%65,681
Jan 29, 202616.2616.7015.8316.0216.02-0.74%86,564
Jan 28, 202615.6516.2415.6516.1416.141.57%28,181
Jan 27, 202616.0516.6015.6715.8915.89-3.46%165,016
Jan 23, 202616.9916.9916.0016.4616.46-1.79%46,288
Jan 22, 202616.4017.2916.3916.7616.761.95%79,723
Jan 21, 202616.5516.5515.8616.4416.442.49%47,728
Jan 20, 202616.0316.7015.8416.0416.04-2.61%109,831
Jan 19, 202617.3017.6115.5116.4716.47-5.51%155,050
Jan 16, 202617.3717.7716.8717.4317.430.35%45,857
Jan 14, 202617.8117.8117.1117.3717.370.52%47,361
Jan 13, 202617.8217.8217.0017.2817.28-0.75%88,287
Jan 12, 202617.8818.0417.0217.4117.41-1.80%52,855
Jan 9, 202618.7018.9217.5117.7317.73-5.09%50,981
Jan 8, 202619.4919.5018.6618.6818.68-3.51%38,840
Jan 7, 202618.5619.7518.5619.3619.363.81%66,133
Jan 6, 202619.0619.3918.5418.6518.65-2.15%90,848
Jan 5, 202619.1919.8519.0019.0619.06-0.21%140,305
Jan 2, 202619.5619.5619.0619.1019.10-0.37%31,614
Jan 1, 202619.8119.9018.8519.1719.17-2.14%75,311
Dec 31, 202518.9520.4018.4319.5919.594.59%152,543
Dec 30, 202519.3519.7418.5218.7318.73-2.75%47,009
Dec 29, 202520.7920.7919.0219.2619.26-3.46%85,196
Dec 26, 202519.0020.5018.7019.9519.955.50%289,703
Dec 24, 202517.8219.9417.8118.9118.913.62%167,112
Dec 23, 202517.6018.4017.0018.2518.254.95%185,523
Dec 22, 202516.8117.5016.6517.3917.393.45%117,485
Dec 19, 202516.7616.9516.4316.8116.810.78%40,784
Dec 18, 202516.6516.7016.4016.6816.680.18%27,598
Dec 17, 202516.8016.9916.3216.6516.65-1.01%69,307
Dec 16, 202517.1017.1016.5016.8216.82-0.30%63,773
Dec 15, 202516.6517.2116.6516.8716.87-1.58%48,115
Dec 12, 202517.2217.5417.0117.1417.14-0.46%77,130
Dec 11, 202517.3318.2917.1317.2217.22-0.63%125,784
Dec 10, 202517.4617.4616.9117.3317.331.17%74,941
Dec 9, 202516.7017.3816.5617.1317.130.82%118,230
Dec 8, 202519.2819.2816.8016.9916.99-7.06%231,315
Dec 5, 202518.4918.4918.0018.2818.280.77%48,763
Dec 4, 202518.8119.3418.0118.1418.14-4.32%119,148
Dec 3, 202519.3719.5018.3018.9618.96-0.37%115,508
Dec 2, 202519.2919.3018.7019.0319.03-55,610