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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	104	104.87	104.87	106.64	103.25	61,052
November 25, 2025	107.6	103.54	103.54	107.6	101.91	57,075
November 24, 2025	103.45	104.7	104.7	108	100.4	126,662
November 21, 2025	106.2	103.62	103.62	109.9	101.8	88,350
November 19, 2025	113	110.04	110.04	113.59	109.2	51,909
November 18, 2025	114.15	112.28	112.28	114.6	111.5	62,328
November 17, 2025	112.29	112.79	112.79	114.32	112.29	75,733
November 14, 2025	117.67	112.29	112.29	119.89	112	138,649
November 13, 2025	117.11	119.22	119.22	121.64	116.5	98,784
November 12, 2025	113.9	117.11	117.11	118.11	113.9	56,577
November 11, 2025	113.25	113.4	113.4	114.45	112.68	25,535
November 10, 2025	113.56	114.58	114.58	115.76	113.51	39,982
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

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