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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.6	17.48	17.48	18.2	16.6	132,156
February 19, 2026	17.02	16.87	16.87	17.5	16.81	139,121
February 18, 2026	16.95	16.97	16.97	17.45	16.55	41,972
February 17, 2026	16.9	16.71	16.71	17.27	16.41	67,508
February 16, 2026	17.51	16.8	16.8	17.6	16.36	91,885
February 13, 2026	17.66	17.51	17.51	17.84	17.35	63,964
February 12, 2026	17.24	17.66	17.66	17.93	17.23	93,927
February 11, 2026	17.3	17.32	17.32	17.46	17.12	42,828
February 10, 2026	17.4	17.16	17.16	18.11	17.01	121,445
February 09, 2026	18	17.4	17.4	18.89	17.21	66,841
February 06, 2026	19	18.19	18.19	19	17.71	85,335
February 05, 2026	17.15	18.66	18.66	19.25	17.15	285,447
February 04, 2026	16.99	17.56	17.56	18.38	16.69	127,477
February 03, 2026	16.51	16.59	16.59	18	16.5	55,852
February 02, 2026	16.6	16	16	16.6	15.39	88,075
February 01, 2026	15.85	16.17	16.17	16.42	15.83	64,577
January 30, 2026	16.03	15.85	15.85	16.56	15.81	66,066
January 29, 2026	16.26	16.02	16.02	16.7	15.83	86,714
January 28, 2026	15.65	16.14	16.14	16.24	15.65	28,464
January 27, 2026	16.05	15.89	15.89	16.6	15.67	165,200
January 23, 2026	16.99	16.46	16.46	16.99	16	48,636
January 22, 2026	16.4	16.76	16.76	17.29	16.39	79,725
January 21, 2026	16.55	16.44	16.44	16.55	15.86	48,105
January 20, 2026	16.03	16.04	16.04	16.7	15.84	110,668
January 19, 2026	17.3	16.47	16.47	17.61	15.51	155,856
January 16, 2026	17.37	17.49	17.49	17.77	16.87	45,858
January 14, 2026	17.81	17.37	17.37	17.81	17.11	47,361
January 13, 2026	17.82	17.28	17.28	17.82	17	88,282
January 12, 2026	17.88	17.41	17.41	18.04	17.02	53,087
January 09, 2026	18.7	17.73	17.73	18.92	17.51	50,982
January 08, 2026	19.49	18.68	18.68	19.5	18.66	38,840
January 07, 2026	18.56	19.36	19.36	19.75	18.56	66,153
January 06, 2026	19.06	18.65	18.65	19.39	18.54	94,008
January 05, 2026	19.19	19.06	19.06	19.85	19	141,335
January 02, 2026	19.56	19.1	19.1	19.56	19.06	34,614
January 01, 2026	19.81	19.17	19.17	19.9	18.85	75,356
December 31, 2025	18.95	19.59	19.59	20.4	18.43	154,723
December 30, 2025	19.35	18.73	18.73	19.74	18.52	47,424
December 29, 2025	20.79	19.26	19.26	20.79	19.02	85,196
December 26, 2025	19	19.95	19.95	20.5	18.7	290,255
December 24, 2025	17.82	18.91	18.91	19.94	17.81	167,632
December 23, 2025	17.6	18.25	18.25	18.4	17	185,696
December 22, 2025	16.81	17.39	17.39	17.5	16.65	118,427
December 19, 2025	16.76	16.81	16.81	16.95	16.43	40,904
December 18, 2025	16.65	16.68	16.68	16.7	16.4	29,341
December 17, 2025	16.8	16.65	16.65	16.99	16.32	69,308
December 16, 2025	17.1	16.82	16.82	17.1	16.5	66,273
December 15, 2025	16.65	16.87	16.87	17.21	16.65	49,365
December 12, 2025	17.22	17.14	17.14	17.54	17.01	77,429
December 11, 2025	17.33	17.22	17.22	18.29	17.13	126,268
December 10, 2025	17.46	17.33	17.33	17.46	16.91	74,941
December 09, 2025	16.7	17.13	17.13	17.38	16.56	118,373
December 08, 2025	19.28	16.99	16.99	19.28	16.8	231,647
December 05, 2025	18.49	18.28	18.28	18.49	18	48,765
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

Rajshree Polypack Limited (RPPL.NS) NSE