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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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