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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	77.7	83.2	83.2	85.95	77.51	224,633
February 19, 2026	80	78.09	78.09	81.8	77.85	102,249
February 18, 2026	78.35	78.39	78.39	80.1	77.69	79,512
February 17, 2026	78	79.28	79.28	80.98	78	55,130
February 16, 2026	81.49	78.81	78.81	82.14	78	76,776
February 13, 2026	83	80.3	80.3	83.99	79.03	224,744
February 12, 2026	94	88.24	88.24	94	88.01	66,983
February 11, 2026	94.7	93.7	93.7	96.35	91.6	71,788
February 10, 2026	91.82	93.86	93.86	94.65	90.3	63,677
February 09, 2026	88.01	91.82	91.82	94	88	102,195
February 06, 2026	88	88.15	88.15	88.65	85.72	34,423
February 05, 2026	91.01	87.72	87.72	91.94	86.67	65,517
February 04, 2026	87	90.9	90.9	93.7	85.56	147,984
February 03, 2026	84.83	85.92	85.92	88.45	83.71	50,723
February 02, 2026	85.33	83.28	83.28	85.33	79.9	107,769
February 01, 2026	86.99	84.91	84.91	88.45	84.05	51,015
January 30, 2026	85.51	85.06	85.06	86.4	84.71	73,752
January 29, 2026	89	85.44	85.44	89	85.11	65,561
January 28, 2026	83.6	88.41	88.41	89.68	83.6	82,627
January 27, 2026	88.02	84.37	84.37	90.24	83.43	104,021
January 23, 2026	92.51	88.61	88.61	92.61	87.7	40,242
January 22, 2026	88.38	89.82	89.82	93	87.42	39,364
January 21, 2026	89.5	87.42	87.42	89.5	86.81	45,327
January 20, 2026	88	88.59	88.59	90.18	88	57,850
January 19, 2026	90.26	89.12	89.12	91.18	88.02	73,896
January 16, 2026	89.5	90.49	90.49	93.23	89.01	106,242
January 14, 2026	89.5	89.81	89.81	92.77	88.57	112,730
January 13, 2026	91.6	90.77	90.77	92.9	89.1	45,783
January 12, 2026	93.2	91.5	91.5	93.5	87.96	131,164
January 09, 2026	95.5	93.2	93.2	96.98	92.75	89,345
January 08, 2026	99.25	96.36	96.36	100	96	36,549
January 07, 2026	97.3	98.4	98.4	99.3	97.3	34,351
January 06, 2026	101	98.67	98.67	101.1	97.6	69,329
January 05, 2026	101.9	99.16	99.16	102.5	98.31	67,508
January 02, 2026	100.81	101.9	101.9	102.65	100.13	49,879
January 01, 2026	101.9	100.47	100.47	102.1	100.01	41,856
December 31, 2025	99.74	100.7	100.7	101.6	99.03	78,818
December 30, 2025	102	99.74	99.74	102.65	99.1	97,693
December 29, 2025	103.89	101.36	101.36	104.5	101.02	95,778
December 26, 2025	105.74	103.54	103.54	105.74	102	74,195
December 24, 2025	110	105.74	105.74	110.56	103.43	185,803
December 23, 2025	102.14	107.11	107.11	110.75	102.14	423,189
December 22, 2025	97.6	101.23	101.23	102.72	97.22	136,029
December 19, 2025	97.2	97.14	97.14	98.75	95.82	71,664
December 18, 2025	98.54	95.91	95.91	98.55	95.04	77,709
December 17, 2025	102	98.54	98.54	102	98	105,230
December 16, 2025	102.99	100.56	100.56	103.19	99.91	71,393
December 15, 2025	102.3	102.27	102.27	104.1	101.35	42,407
December 12, 2025	104	102.45	102.45	105.1	101.4	53,644
December 11, 2025	105.2	103.57	103.57	105.2	101.93	39,904
December 10, 2025	105.95	103.66	103.66	107.4	103.05	40,308
December 09, 2025	106	105.06	105.06	106.04	100.1	64,088
December 08, 2025	107	103.84	103.84	107.6	101.76	47,840
December 05, 2025	107.4	107.19	107.19	111.4	106.51	61,614
December 04, 2025	110	108.28	108.28	110.35	107.36	42,111
December 03, 2025	109.8	110.13	110.13	115.61	108.11	266,903
December 02, 2025	107.25	107.3	107.3	108.34	105.81	31,651
December 01, 2025	110	108.13	108.13	119.3	107.2	307,839
November 28, 2025	104.55	104.44	104.44	105.69	103.76	22,359
November 27, 2025	105.19	104.55	104.55	107.19	103.44	38,941

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