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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	128	123.75	123.75	129	122.6	50,684
August 07, 2025	125	127.06	127.06	128.34	122.21	96,364
August 06, 2025	128	122.47	122.47	128.5	121.99	70,776
August 05, 2025	129.4	125.67	125.67	131.9	124	45,647
August 04, 2025	128.21	128.4	128.4	130.79	125	38,010
August 01, 2025	126.82	127.84	127.84	130.49	126.77	134,995
July 31, 2025	121.2	124.28	124.28	126.39	118.6	40,047
July 30, 2025	124	123.69	123.69	125.99	123	34,911
July 29, 2025	117	124.8	124.8	126.05	117	86,131
July 28, 2025	127	121.71	121.71	127.05	121.23	83,378
July 25, 2025	128.85	127.62	127.62	130.01	126.96	37,567
July 24, 2025	129.6	129.88	129.88	133.39	129.51	60,609
July 23, 2025	130.1	128.7	128.7	131.39	128	81,370
July 22, 2025	132.21	130.23	130.23	133.95	130.1	62,276
July 21, 2025	135.02	133.06	133.06	135.19	132.65	61,443
July 18, 2025	136.69	135.17	135.17	136.79	132.2	49,352
July 17, 2025	134	136.5	136.5	139.8	134	104,298
July 16, 2025	134.2	134.02	134.02	136.2	133.6	71,323
July 15, 2025	136.83	136.26	136.26	138.39	135.55	68,509
July 14, 2025	142	137.55	137.55	142	136.7	92,123
July 11, 2025	136.5	141.13	141.13	144.41	133.61	649,788
July 10, 2025	132.05	137.54	137.54	138.67	132.05	118,516
July 09, 2025	135.28	132.07	132.07	135.28	131.45	30,822
July 08, 2025	131.5	133.45	133.45	136.55	129.85	41,073
July 07, 2025	135.44	133.29	133.29	136	130.5	48,765
July 04, 2025	135.9	134.08	134.08	135.9	132.56	38,166
July 03, 2025	137.8	135.22	135.22	138	133.56	41,422

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