Raghav Productivity Enhancers Ltd. RPEL
NSE · India · Process Industries
INR 1,803.00-6.00 (-0.33%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 1,809.00 | +5.29% | INR 1,737.80 | INR 1,824.00 | INR 1,731.00 | 153.48K |
| 2026-09-29 | INR 1,718.10 | +0.83% | INR 1,700.00 | INR 1,722.10 | INR 1,665.00 | 42.16K |
| 2026-09-28 | INR 1,703.90 | +0.26% | INR 1,689.00 | INR 1,729.50 | INR 1,659.30 | 54.97K |
| 2026-09-25 | INR 1,699.50 | +0.06% | INR 1,698.40 | INR 1,732.90 | INR 1,670.50 | 49.10K |
| 2026-09-24 | INR 1,698.40 | -0.78% | INR 1,694.50 | INR 1,745.90 | INR 1,669.60 | 49.46K |
| 2026-09-23 | INR 1,711.70 | -1.76% | INR 1,742.00 | INR 1,783.30 | INR 1,701.00 | 57.55K |
| 2026-09-22 | INR 1,742.30 | +2.96% | INR 1,714.90 | INR 1,760.00 | INR 1,713.80 | 70.68K |
| 2026-09-21 | INR 1,692.20 | +2.41% | INR 1,640.10 | INR 1,700.00 | INR 1,625.10 | 60.65K |
| 2026-09-18 | INR 1,652.40 | -0.11% | INR 1,646.10 | INR 1,678.60 | INR 1,615.10 | 80.69K |
| 2026-09-17 | INR 1,654.30 | +6.94% | INR 1,549.00 | INR 1,695.00 | INR 1,538.00 | 221.80K |
| 2026-09-16 | INR 1,547.00 | -4.65% | INR 1,648.00 | INR 1,648.00 | INR 1,507.20 | 244.94K |
| 2026-09-15 | INR 1,622.40 | -12.07% | INR 1,860.00 | INR 1,875.00 | INR 1,605.00 | 225.91K |
| 2026-09-14 | INR 1,845.20 | 0.00% | INR 1,845.20 | INR 1,845.20 | INR 1,845.20 | 0 |
| 2026-09-11 | INR 1,845.20 | +5.83% | INR 1,773.50 | INR 1,854.10 | INR 1,725.90 | 171.39K |
| 2026-09-10 | INR 1,743.50 | +4.35% | INR 1,675.00 | INR 1,793.80 | INR 1,675.00 | 213.98K |
| 2026-09-09 | INR 1,670.80 | -1.29% | INR 1,694.90 | INR 1,714.00 | INR 1,662.00 | 57.82K |
| 2026-09-08 | INR 1,692.60 | +0.68% | INR 1,689.00 | INR 1,719.00 | INR 1,679.10 | 101.44K |
| 2026-09-07 | INR 1,681.20 | -6.97% | INR 1,819.10 | INR 1,821.50 | INR 1,635.60 | 312.91K |
| 2026-09-04 | INR 1,807.20 | -4.14% | INR 1,889.80 | INR 1,943.70 | INR 1,778.40 | 209.79K |
| 2026-09-03 | INR 1,885.20 | +6.23% | INR 1,791.90 | INR 1,900.00 | INR 1,779.00 | 181.65K |
| 2026-09-02 | INR 1,774.60 | +2.75% | INR 1,729.40 | INR 1,785.00 | INR 1,704.20 | 49.86K |
| 2026-09-01 | INR 1,727.10 | -2.49% | INR 1,798.00 | INR 1,798.00 | INR 1,685.20 | 83.39K |
| 2026-08-31 | INR 1,771.20 | +1.30% | INR 1,748.40 | INR 1,810.00 | INR 1,727.40 | 122.18K |
| 2026-08-28 | INR 1,748.40 | +0.17% | INR 1,742.00 | INR 1,798.00 | INR 1,719.40 | 91.92K |
| 2026-08-27 | INR 1,745.40 | +0.50% | INR 1,736.00 | INR 1,765.90 | INR 1,702.00 | 94.13K |
| 2026-08-26 | INR 1,736.70 | +8.33% | INR 1,605.00 | INR 1,749.00 | INR 1,605.00 | 145.15K |
| 2026-08-25 | INR 1,603.10 | -3.57% | INR 1,669.90 | INR 1,670.00 | INR 1,571.00 | 77.11K |
| 2026-08-24 | INR 1,662.40 | -1.62% | INR 1,650.10 | INR 1,699.00 | INR 1,633.10 | 82.78K |
| 2026-08-21 | INR 1,689.80 | +4.65% | INR 1,614.70 | INR 1,700.00 | INR 1,596.00 | 123.44K |
| 2026-08-20 | INR 1,614.70 | -1.39% | INR 1,650.00 | INR 1,664.30 | INR 1,590.00 | 108.08K |
| 2026-08-19 | INR 1,637.40 | +9.51% | INR 1,500.00 | INR 1,665.00 | INR 1,500.00 | 375.06K |
| 2026-08-18 | INR 1,495.20 | +4.55% | INR 1,440.00 | INR 1,518.00 | INR 1,416.30 | 116.01K |
| 2026-08-17 | INR 1,430.10 | -0.27% | INR 1,439.00 | INR 1,439.00 | INR 1,402.40 | 38.43K |
| 2026-08-14 | INR 1,433.90 | +3.25% | INR 1,399.00 | INR 1,473.00 | INR 1,389.60 | 243.42K |
| 2026-08-13 | INR 1,388.80 | +7.72% | INR 1,291.60 | INR 1,399.00 | INR 1,291.60 | 262.46K |
| 2026-08-12 | INR 1,289.30 | -0.97% | INR 1,308.60 | INR 1,308.60 | INR 1,272.70 | 39.44K |
| 2026-08-11 | INR 1,301.90 | -0.91% | INR 1,324.00 | INR 1,325.00 | INR 1,288.40 | 40.93K |
| 2026-08-10 | INR 1,313.80 | +4.56% | INR 1,256.50 | INR 1,324.00 | INR 1,249.50 | 101.60K |
| 2026-08-07 | INR 1,256.50 | -0.86% | INR 1,270.00 | INR 1,270.00 | INR 1,251.00 | 12.47K |
| 2026-08-06 | INR 1,267.40 | +1.51% | INR 1,262.80 | INR 1,275.00 | INR 1,244.00 | 26.80K |
| 2026-08-05 | INR 1,248.60 | -2.19% | INR 1,260.10 | INR 1,282.80 | INR 1,240.00 | 42.00K |
| 2026-08-04 | INR 1,276.50 | +2.48% | INR 1,234.00 | INR 1,285.10 | INR 1,234.00 | 41.99K |
| 2026-08-03 | INR 1,245.60 | +2.41% | INR 1,215.00 | INR 1,272.00 | INR 1,208.10 | 50.18K |
| 2026-07-31 | INR 1,216.30 | -4.59% | INR 1,293.90 | INR 1,293.90 | INR 1,202.70 | 74.41K |
| 2026-07-30 | INR 1,274.80 | -1.88% | INR 1,299.20 | INR 1,299.20 | INR 1,270.00 | 21.45K |
| 2026-07-29 | INR 1,299.20 | +2.75% | INR 1,261.00 | INR 1,310.90 | INR 1,261.00 | 50.55K |
| 2026-07-28 | INR 1,264.40 | -2.19% | INR 1,287.10 | INR 1,300.00 | INR 1,251.00 | 32.87K |
| 2026-07-27 | INR 1,292.70 | -0.81% | INR 1,319.00 | INR 1,324.50 | INR 1,284.50 | 44.41K |
| 2026-07-24 | INR 1,303.20 | +0.85% | INR 1,275.00 | INR 1,309.90 | INR 1,275.00 | 48.93K |
| 2026-07-23 | INR 1,292.20 | +1.39% | INR 1,274.50 | INR 1,319.40 | INR 1,264.70 | 64.15K |
| 2026-07-22 | INR 1,274.50 | +0.43% | INR 1,266.90 | INR 1,279.00 | INR 1,244.90 | 33.66K |
| 2026-07-21 | INR 1,269.10 | -1.09% | INR 1,292.00 | INR 1,292.00 | INR 1,242.30 | 39.59K |
| 2026-07-20 | INR 1,283.10 | -2.34% | INR 1,313.00 | INR 1,313.80 | INR 1,280.80 | 31.34K |
| 2026-07-17 | INR 1,313.80 | +0.80% | INR 1,324.90 | INR 1,331.70 | INR 1,271.50 | 74.98K |
| 2026-07-16 | INR 1,303.40 | +3.04% | INR 1,323.90 | INR 1,371.80 | INR 1,270.10 | 272.13K |
| 2026-07-15 | INR 1,265.00 | +0.13% | INR 1,263.30 | INR 1,291.90 | INR 1,255.00 | 40.46K |
| 2026-07-14 | INR 1,263.30 | -4.03% | INR 1,326.40 | INR 1,326.40 | INR 1,255.00 | 64.52K |
| 2026-07-13 | INR 1,316.40 | +1.68% | INR 1,294.70 | INR 1,329.90 | INR 1,285.00 | 55.25K |
| 2026-07-10 | INR 1,294.70 | +0.44% | INR 1,285.60 | INR 1,311.40 | INR 1,282.90 | 35.73K |
| 2026-07-09 | INR 1,289.00 | -0.01% | INR 1,286.10 | INR 1,323.70 | INR 1,286.00 | 39.07K |
| 2026-07-08 | INR 1,289.10 | -1.31% | INR 1,306.00 | INR 1,330.00 | INR 1,270.60 | 155.61K |
| 2026-07-07 | INR 1,306.20 | +0.82% | INR 1,311.00 | INR 1,311.00 | INR 1,268.40 | 87.92K |
| 2026-07-06 | INR 1,295.60 | +2.70% | INR 1,279.30 | INR 1,312.70 | INR 1,255.40 | 126.20K |
| 2026-07-03 | INR 1,261.50 | -2.58% | INR 1,300.00 | INR 1,308.80 | INR 1,253.00 | 67.29K |
| 2026-07-02 | INR 1,294.90 | +3.99% | INR 1,264.90 | INR 1,297.70 | INR 1,260.00 | 143.39K |
| 2026-07-01 | INR 1,245.20 | +3.42% | INR 1,219.00 | INR 1,259.00 | INR 1,205.00 | 105.28K |
| 2026-06-30 | INR 1,204.00 | +3.87% | INR 1,159.10 | INR 1,210.00 | INR 1,156.05 | 91.68K |
| 2026-06-29 | INR 1,159.10 | -1.05% | INR 1,156.80 | INR 1,172.35 | INR 1,140.55 | 51.51K |
| 2026-06-26 | INR 1,171.35 | 0.00% | INR 1,171.35 | INR 1,171.35 | INR 1,171.35 | 0 |
| 2026-06-25 | INR 1,171.35 | -1.35% | INR 1,190.00 | INR 1,190.00 | INR 1,144.25 | 75.94K |
| 2026-06-24 | INR 1,187.35 | -1.49% | INR 1,205.25 | INR 1,207.95 | INR 1,162.35 | 53.68K |
| 2026-06-23 | INR 1,205.25 | +0.22% | INR 1,200.05 | INR 1,216.00 | INR 1,185.10 | 63.34K |
| 2026-06-22 | INR 1,202.60 | +0.39% | INR 1,219.95 | INR 1,228.90 | INR 1,188.10 | 48.58K |
| 2026-06-19 | INR 1,197.95 | +0.69% | INR 1,171.90 | INR 1,234.00 | INR 1,171.90 | 99.79K |
| 2026-06-18 | INR 1,189.75 | -1.40% | INR 1,206.65 | INR 1,215.85 | INR 1,152.10 | 115.99K |
| 2026-06-17 | INR 1,206.65 | +0.27% | INR 1,203.40 | INR 1,216.60 | INR 1,190.25 | 72.59K |
| 2026-06-16 | INR 1,203.40 | +0.29% | INR 1,199.05 | INR 1,210.00 | INR 1,172.10 | 192.10K |
| 2026-06-15 | INR 1,199.90 | +0.91% | INR 1,201.30 | INR 1,219.00 | INR 1,182.80 | 135.08K |
| 2026-06-12 | INR 1,189.05 | +2.89% | INR 1,159.80 | INR 1,201.00 | INR 1,159.05 | 159.84K |
| 2026-06-11 | INR 1,155.60 | +0.43% | INR 1,150.60 | INR 1,203.00 | INR 1,110.60 | 254.17K |
| 2026-06-10 | INR 1,150.60 | -1.70% | INR 1,166.05 | INR 1,210.00 | INR 1,144.60 | 225.88K |
| 2026-06-09 | INR 1,170.50 | +7.36% | INR 1,090.30 | INR 1,174.90 | INR 1,090.30 | 298.82K |
| 2026-06-08 | INR 1,090.25 | -1.79% | INR 1,115.75 | INR 1,118.90 | INR 1,086.50 | 192.72K |
| 2026-06-05 | INR 1,110.15 | +9.89% | INR 1,019.95 | INR 1,120.00 | INR 1,008.85 | 594.96K |
| 2026-06-04 | INR 1,010.20 | +1.76% | INR 980.05 | INR 1,017.95 | INR 980.05 | 75.75K |
| 2026-06-03 | INR 992.70 | -1.63% | INR 1,018.00 | INR 1,040.90 | INR 982.00 | 68.26K |
| 2026-06-02 | INR 1,009.20 | +5.98% | INR 949.00 | INR 1,020.00 | INR 945.05 | 185.89K |
| 2026-06-01 | INR 952.25 | -1.33% | INR 965.20 | INR 971.95 | INR 940.10 | 46.59K |
| 2026-05-29 | INR 965.10 | -0.10% | INR 975.00 | INR 993.80 | INR 958.10 | 81.15K |
| 2026-05-28 | INR 966.10 | 0.00% | INR 966.10 | INR 966.10 | INR 966.10 | 0 |