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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	21.98	21.52	21.52	22.24	21.35	116,310
September 04, 2025	22.65	21.32	21.32	22.65	21.21	83,541
September 03, 2025	22.58	21.99	21.99	22.93	21.63	144,539
September 02, 2025	22.95	22.58	22.58	23.2	22.5	53,406
September 01, 2025	22.11	22.52	22.52	23	22.11	78,518
August 29, 2025	22.85	22.2	22.2	22.89	22.11	65,147
August 28, 2025	21.6	22.41	22.41	22.62	21.6	75,890
August 26, 2025	22.49	22.11	22.11	23	22.06	58,244
August 25, 2025	22.87	22.38	22.38	22.87	22.01	68,780
August 22, 2025	22.3	22.42	22.42	22.87	22.21	51,507
August 21, 2025	22.83	22.21	22.21	23.65	22.01	125,498
August 20, 2025	22.5	22.82	22.82	23.3	22.44	73,351
August 19, 2025	22.72	22.55	22.55	23.56	22.45	79,925
August 18, 2025	23.1	22.72	22.72	23.79	22.45	139,711
August 14, 2025	24.16	23.32	23.32	24.5	23.3	73,495
August 13, 2025	24.41	23.38	23.38	24.59	23	79,305
August 12, 2025	24.95	23.93	23.93	24.99	22.92	243,815
August 11, 2025	25.7	24.96	24.96	25.7	24.33	36,638
August 08, 2025	25.29	24.92	24.92	25.74	24.07	24,383
August 07, 2025	25.24	25.17	25.17	25.5	25.01	15,999
August 06, 2025	24.74	25.24	25.24	25.85	24.65	57,854
August 05, 2025	25.47	24.84	24.84	25.75	24.51	66,286
August 04, 2025	25	25.2	25.2	25.99	24.45	99,062
August 01, 2025	25.54	24.49	24.49	25.54	24.21	101,769
July 31, 2025	25.55	25.15	25.15	25.55	24.92	28,625
July 30, 2025	25.05	25.14	25.14	25.85	25.01	61,676
July 29, 2025	25.12	25.36	25.36	25.75	24.76	62,779
July 28, 2025	25.53	25.12	25.12	26.65	25	37,547
July 25, 2025	26.56	25.53	25.53	26.56	25.5	43,260
July 24, 2025	26.87	26.21	26.21	26.87	26	30,740
July 23, 2025	26.66	26.22	26.22	26.66	26	39,466
July 22, 2025	26.54	26.14	26.14	27.25	26.11	138,061
July 21, 2025	27	26.41	26.41	27.08	26.16	111,559
July 18, 2025	27.5	26.55	26.55	27.5	26.51	33,559
July 17, 2025	26.99	26.71	26.71	27.07	26.41	42,362
July 16, 2025	26.16	26.77	26.77	27.1	26.16	45,973
July 15, 2025	27.26	26.48	26.48	27.26	26.1	119,866
July 14, 2025	27.31	26.73	26.73	27.31	26.36	88,860
July 11, 2025	27.24	26.79	26.79	27.24	26.57	67,874
July 10, 2025	27.75	26.69	26.69	27.75	26.1	164,388
July 09, 2025	27.88	27.75	27.75	27.95	27.4	32,459
July 08, 2025	27.2	27.76	27.76	28.5	26.76	240,257
July 07, 2025	27.89	27.15	27.15	28.45	27.05	128,509
July 04, 2025	25.39	27.84	27.84	28.95	25.2	206,782
July 03, 2025	27.49	25.56	25.56	27.49	24.35	112,672

Rajshree Polypack Limited (RPPL.NS) NSE