Rajshree Polypack Limited - RPPL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	18.81	18.14	18.14	19.34	18.01	118,848
December 03, 2025	19.37	18.96	18.96	19.5	18.3	115,764
December 02, 2025	19.29	19.03	19.03	19.3	18.7	55,610
December 01, 2025	19.32	19.03	19.03	19.67	18.8	43,127
November 28, 2025	18.73	19.32	19.32	19.41	18.72	82,263
November 27, 2025	18.89	18.82	18.82	18.97	18.3	26,392
November 26, 2025	18.1	18.63	18.63	18.74	17.62	45,056
November 25, 2025	18.02	18.1	18.1	18.39	17.5	63,661
November 24, 2025	17.61	17.67	17.67	17.97	17.49	73,137
November 21, 2025	17.7	17.61	17.61	18.46	17.47	80,404
November 19, 2025	18.01	18.16	18.16	18.97	17.76	177,825
November 18, 2025	18.48	18.32	18.32	18.55	17.65	92,843
November 17, 2025	19.15	18.48	18.48	19.35	18.36	118,188
November 14, 2025	19.84	19.3	19.3	19.84	18.91	141,727
November 13, 2025	19	19.43	19.43	19.85	18.7	57,330
November 12, 2025	19.33	19.42	19.42	19.7	19.15	41,554
November 11, 2025	19.01	19.14	19.14	19.79	18.8	89,359
November 10, 2025	19.65	19.25	19.25	19.65	18.76	62,445
November 07, 2025	19.47	18.92	18.92	19.48	18.15	107,325
November 06, 2025	19.12	19.47	19.47	19.75	19.12	52,849
November 04, 2025	19.7	19.51	19.51	19.8	19.03	64,113
November 03, 2025	19.36	19.33	19.33	19.8	19.11	67,940
October 31, 2025	19.3	19.36	19.36	19.8	19.03	71,547
October 30, 2025	20.07	19.43	19.43	20.07	19.4	77,877
October 29, 2025	19.85	19.61	19.61	20.1	19.5	113,441
October 28, 2025	20.23	20	20	20.45	19.2	167,988
October 27, 2025	21.4	20.14	20.14	21.97	20	309,404
October 24, 2025	21	21.43	21.43	23.5	20.52	99,047
October 23, 2025	21.11	20.76	20.76	21.11	20.7	56,544
October 21, 2025	21.3	20.24	20.24	21.3	19.8	25,742
October 20, 2025	19.56	19.56	19.56	20	19.45	33,467
October 17, 2025	19.75	19.56	19.56	20.21	19.27	39,295
October 16, 2025	20.31	19.56	19.56	20.61	19.2	74,965
October 15, 2025	19.88	20.21	20.21	20.47	19.35	58,254
October 14, 2025	19.2	19.56	19.56	19.86	19.2	21,163
October 13, 2025	19.29	19.39	19.39	19.87	19.12	28,384
October 10, 2025	19.6	19.46	19.46	20	19.29	69,390
October 09, 2025	19.96	19.31	19.31	20.14	19.16	54,001
October 08, 2025	19.99	19.86	19.86	20.21	19.67	66,098
October 07, 2025	19.75	19.9	19.9	20.3	19.41	89,607
October 06, 2025	19.85	19.66	19.66	19.99	19.31	96,210
October 03, 2025	19.48	19.84	19.84	19.97	19.38	91,219
October 01, 2025	20.39	19.22	19.22	20.5	18.91	578,651
September 30, 2025	21.25	20.01	20.01	21.25	19.55	151,871
September 29, 2025	21.2	21.07	21.07	21.45	20.73	103,462
September 26, 2025	21.74	21	21	21.74	20.7	53,493
September 25, 2025	22.95	21.18	21.18	22.95	20.88	289,442
September 24, 2025	23	22.1	22.1	23	22	66,965
September 23, 2025	23.5	22.49	22.49	23.5	22.01	95,968
September 22, 2025	23.7	23.38	23.38	23.7	23	55,780
September 19, 2025	23.44	22.96	22.96	23.44	22.84	55,037
September 18, 2025	23.81	22.82	22.82	23.81	22.6	123,460
September 17, 2025	21.72	23.82	23.82	25.5	21.49	397,201
September 16, 2025	21.69	21.71	21.71	21.9	21.41	65,484
September 15, 2025	21.76	21.69	21.69	21.91	21.5	39,000
September 12, 2025	21.97	21.76	21.76	22.07	21.53	63,622
September 11, 2025	22.1	21.46	21.46	22.48	21.15	56,044
September 10, 2025	21.74	21.97	21.97	22.6	21.44	148,467
September 09, 2025	21.5	21.32	21.32	21.5	21.09	53,425
September 08, 2025	21.52	21.5	21.5	22	21.4	51,349

Rajshree Polypack Limited (RPPL.NS) NSE