R.P.P. Infra Projects Limited - RPPINFRA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	114	116.01	116.01	116.79	111.31	57,522
November 06, 2025	117	113.94	113.94	117.24	112.2	63,820
November 04, 2025	118.8	117.23	117.23	120.29	116.55	57,273
November 03, 2025	119.36	119.4	119.4	120.44	119	26,243
October 31, 2025	119.8	119.36	119.36	122.02	118.19	36,366
October 30, 2025	122.15	120.56	120.56	123	119.82	74,388
October 29, 2025	119	121.05	121.05	123.94	118.05	80,445
October 28, 2025	121.78	119.62	119.62	122.02	119.01	49,670
October 27, 2025	120.95	121.23	121.23	124.49	120.28	82,488
October 24, 2025	123.55	119.94	119.94	123.55	118.2	62,449
October 23, 2025	123.51	122.62	122.62	127.45	121.69	84,447
October 21, 2025	121.25	123.26	123.26	124	121.2	36,299
October 20, 2025	120.04	119.97	119.97	127.95	119.05	291,394
October 17, 2025	119.9	118.03	118.03	121.49	117.5	66,521
October 16, 2025	122.1	119.9	119.9	124.1	119.1	60,133
October 15, 2025	118.19	122.37	122.37	124.5	116.9	192,714
October 14, 2025	119.64	117.59	117.59	121.99	117	72,396
October 13, 2025	122.7	120.63	120.63	122.7	120	56,607
October 10, 2025	122.41	122.08	122.08	124.95	121	110,972
October 09, 2025	125	122.33	122.33	128.01	121.5	105,208
October 08, 2025	125.55	124.56	124.56	128	124	60,313
October 07, 2025	127.5	125.32	125.32	128.99	124.34	89,840
October 06, 2025	130	127.06	127.06	130	126.34	82,173
October 03, 2025	128.8	128.14	128.14	130.09	126.52	100,550
October 01, 2025	126.94	127.32	127.32	128.5	125.6	72,039
September 30, 2025	128.83	126.43	126.43	131.25	123	54,516
September 29, 2025	128.6	128.32	128.32	131.24	127.5	87,287
September 26, 2025	134	130.39	130.39	134	128.67	83,325
September 25, 2025	133.15	132.82	132.82	135.64	132.08	112,010
September 24, 2025	137.7	134.34	134.34	137.8	133	110,150
September 23, 2025	138.1	137.03	137.03	139.5	134.3	99,128
September 22, 2025	141.65	136.75	136.25	142.5	135.62	214,800
September 19, 2025	145.8	140.74	140.74	147.99	140	162,614
September 18, 2025	147.4	145.21	145.21	148.7	144.25	60,441
September 17, 2025	146.35	145.85	145.85	149.55	144.1	177,966
September 16, 2025	145.37	144.89	144.89	147.8	144.2	117,928
September 15, 2025	147.96	145.37	145.37	149.42	144.42	137,421
September 12, 2025	150.28	147	147	152.4	146	142,209
September 11, 2025	149.53	148.94	148.94	153	145.05	224,718
September 10, 2025	152.88	148.93	148.93	154.7	145	334,038
September 09, 2025	153	150.71	150.71	156	150	522,488
September 08, 2025	145.2	150.47	150.47	154.9	144.39	639,231
September 05, 2025	155.64	144.67	144.67	157.9	141.35	981,590
September 04, 2025	142	151.4	151.4	158.9	139.24	1.05M
September 03, 2025	144	140.53	140.53	145.9	139.07	672,936
September 02, 2025	164	144.39	144.39	169.9	142.36	3.7M
September 01, 2025	132.1	157.76	157.76	157.76	132.1	1.12M
August 29, 2025	128.3	131.47	131.47	133.89	124.01	194,540
August 28, 2025	121	127.44	127.44	129.19	119.08	160,079
August 26, 2025	122	122.34	122.34	125.8	118.47	99,721
August 25, 2025	115.5	123.18	123.18	128.25	113.61	328,988
August 22, 2025	112.3	114.42	114.42	116.4	110.4	108,531
August 21, 2025	112.39	112.31	112.31	116.45	112.1	60,223
August 20, 2025	112.85	112.89	112.89	113.48	112.33	32,352
August 19, 2025	110.95	112.26	112.26	114.4	110	69,560
August 18, 2025	111.1	109.72	109.72	113.4	108.58	124,341
August 14, 2025	112.6	109.98	109.98	113.99	109	94,643
August 13, 2025	115.11	113.01	113.01	117.33	112	83,265
August 12, 2025	118.39	114.97	114.97	119.9	111.36	232,377
August 11, 2025	123.65	122.95	122.95	125	121.75	30,294

R.P.P. Infra Projects Limited (RPPINFRA.NS) NSE