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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	27.32	26.63	26.63	27.33	26.3	70,802
July 01, 2025	27.6	26.78	26.78	27.6	25.55	51,993
June 30, 2025	27.4	27.08	27.08	27.7	26.56	101,248
June 27, 2025	27.74	26.46	26.46	27.74	26.1	209,298
June 26, 2025	27.75	27.61	27.61	28.5	26.35	208,093
June 25, 2025	26.11	26.97	26.97	27.5	25.84	71,790
June 24, 2025	26.96	25.98	25.98	26.96	25.85	68,319
June 23, 2025	25.67	25.96	25.96	26.3	25.61	83,647
June 20, 2025	25.55	25.67	25.67	26.18	25.51	43,504
June 19, 2025	26.4	25.85	25.85	26.78	25.71	73,269
June 18, 2025	27	26.11	26.11	27	26.01	71,742
June 17, 2025	27.56	26.25	26.25	27.56	25.75	71,691
June 16, 2025	27.16	26.94	26.94	27.35	26.8	28,841
June 13, 2025	27.1	27.29	27.29	27.66	26.6	45,385
June 12, 2025	27.8	27.17	27.17	27.95	27.1	65,927
June 11, 2025	28.2	27.71	27.71	28.2	27.5	41,300
June 10, 2025	28.2	27.82	27.82	28.2	27.33	106,951
June 09, 2025	27.99	27.33	27.33	27.99	26.95	114,100
June 06, 2025	27.11	27.02	27.02	28.1	26.2	93,820
June 05, 2025	28.36	27.09	27.09	28.36	27.01	90,367
June 04, 2025	28.06	27.99	27.99	28.2	27.06	55,591
June 03, 2025	28.5	27.53	27.53	28.64	27.5	62,246
June 02, 2025	27.75	28.26	28.26	28.5	27.31	87,240
May 30, 2025	27.9	27.75	27.75	28.11	27.25	67,974
May 29, 2025	27.88	28.06	28.06	28.54	27.1	146,051
May 28, 2025	27.25	27.07	27.07	28.29	26.36	98,444
May 27, 2025	29.28	27.25	27.25	29.28	26.16	109,732
May 26, 2025	28.97	28.02	28.02	29.34	27.15	97,493

Rajshree Polypack Limited (RPPL.NS) NSE