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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Rajshree Polypack Limited (RPPL.NS) NSE