RPP Infra Projects Ltd. RPPINFRA

NSE · India · Industrial Services

INR 52.03+0.54 (+1.05%)

Market open· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 51.49	+1.36%	INR 50.20	INR 52.28	INR 50.20	40.36K
2026-09-29	INR 50.80	-1.40%	INR 50.55	INR 52.34	INR 50.25	33.81K
2026-09-28	INR 51.52	-3.93%	INR 53.01	INR 53.63	INR 51.15	39.95K
2026-09-25	INR 53.63	-1.43%	INR 53.25	INR 54.95	INR 53.00	57.55K
2026-09-24	INR 54.41	-1.16%	INR 54.30	INR 55.00	INR 54.00	22.06K
2026-09-23	INR 55.05	+0.13%	INR 53.94	INR 55.60	INR 53.94	25.03K
2026-09-22	INR 54.98	+2.65%	INR 53.05	INR 55.49	INR 53.05	27.87K
2026-09-21	INR 53.56	-0.46%	INR 53.59	INR 55.76	INR 53.35	28.06K
2026-09-18	INR 53.81	-1.79%	INR 54.48	INR 54.99	INR 53.45	44.91K
2026-09-17	INR 54.79	+2.30%	INR 54.80	INR 54.99	INR 53.61	42.61K
2026-09-16	INR 53.56	-2.12%	INR 55.25	INR 55.50	INR 53.00	98.35K
2026-09-15	INR 54.72	-9.31%	INR 60.79	INR 60.83	INR 54.32	87.77K
2026-09-11	INR 60.34	-4.27%	INR 62.39	INR 62.65	INR 60.00	84.31K
2026-09-10	INR 63.03	+1.66%	INR 61.90	INR 65.39	INR 60.32	349.54K
2026-09-09	INR 62.00	+15.50%	INR 54.00	INR 63.62	INR 53.00	1.01M
2026-09-08	INR 53.68	-1.11%	INR 54.20	INR 55.86	INR 53.50	31.61K
2026-09-07	INR 54.28	+0.26%	INR 53.97	INR 54.99	INR 53.39	984.32K
2026-09-04	INR 54.14	-1.64%	INR 55.65	INR 55.68	INR 53.77	32.61K
2026-09-03	INR 55.04	-0.95%	INR 55.43	INR 56.78	INR 54.95	52.39K
2026-09-02	INR 55.57	-1.77%	INR 56.57	INR 56.63	INR 55.11	56.43K
2026-09-01	INR 56.57	+1.71%	INR 56.04	INR 57.30	INR 55.41	38.48K
2026-08-31	INR 55.62	+3.33%	INR 53.83	INR 55.90	INR 53.50	72.11K
2026-08-28	INR 53.83	-6.43%	INR 57.50	INR 57.90	INR 53.60	228.23K
2026-08-27	INR 57.53	+0.61%	INR 57.25	INR 58.10	INR 56.63	535.31K
2026-08-26	INR 57.18	-1.21%	INR 57.88	INR 58.35	INR 56.90	54.72K
2026-08-25	INR 57.88	+0.17%	INR 58.20	INR 59.70	INR 57.50	23.68K
2026-08-24	INR 57.78	+0.24%	INR 58.06	INR 60.20	INR 57.34	54.79K
2026-08-21	INR 57.64	+2.11%	INR 56.85	INR 57.99	INR 56.85	33.68K
2026-08-20	INR 56.45	-1.77%	INR 57.72	INR 58.09	INR 56.20	60.21K
2026-08-19	INR 57.47	-0.07%	INR 57.52	INR 59.39	INR 56.51	67.89K
2026-08-18	INR 57.51	-1.44%	INR 58.35	INR 58.90	INR 57.31	95.57K
2026-08-17	INR 58.35	-2.18%	INR 58.50	INR 60.39	INR 58.11	966.45K
2026-08-14	INR 59.65	+0.03%	INR 61.90	INR 61.90	INR 58.51	53.73K
2026-08-13	INR 59.63	+1.45%	INR 58.78	INR 62.49	INR 58.60	1.26M
2026-08-12	INR 58.78	+0.38%	INR 60.30	INR 60.30	INR 58.30	1.22M
2026-08-11	INR 58.56	-3.73%	INR 61.83	INR 61.83	INR 58.20	919.43K
2026-08-10	INR 60.83	+5.13%	INR 57.95	INR 62.90	INR 57.95	133.24K
2026-08-07	INR 57.86	+0.02%	INR 57.85	INR 58.64	INR 57.05	736.33K
2026-08-06	INR 57.85	-2.74%	INR 59.95	INR 60.30	INR 57.25	1.12M
2026-08-05	INR 59.48	-0.02%	INR 60.99	INR 60.99	INR 59.05	21.71K
2026-08-04	INR 59.49	-0.73%	INR 59.93	INR 60.95	INR 58.92	21.82K
2026-08-03	INR 59.93	-0.38%	INR 59.10	INR 61.19	INR 59.10	33.55K
2026-07-31	INR 60.16	-1.46%	INR 61.50	INR 62.90	INR 58.43	77.91K
2026-07-30	INR 61.05	-1.48%	INR 62.03	INR 62.59	INR 60.50	18.39K
2026-07-29	INR 61.97	-0.97%	INR 63.10	INR 63.60	INR 61.80	30.55K
2026-07-28	INR 62.58	+0.69%	INR 62.50	INR 63.10	INR 62.01	10.32K
2026-07-27	INR 62.15	+1.06%	INR 62.26	INR 64.53	INR 61.50	19.58K
2026-07-24	INR 61.50	-0.47%	INR 61.50	INR 62.00	INR 60.80	20.90K
2026-07-23	INR 61.79	-0.15%	INR 61.88	INR 62.96	INR 61.40	20.40K
2026-07-22	INR 61.88	-3.57%	INR 64.70	INR 65.39	INR 61.60	36.94K
2026-07-21	INR 64.17	+1.36%	INR 63.53	INR 65.09	INR 63.06	32.41K
2026-07-20	INR 63.31	-0.52%	INR 61.75	INR 64.80	INR 61.60	40.93K
2026-07-17	INR 63.64	0.00%	INR 65.20	INR 65.20	INR 63.00	22.40K
2026-07-16	INR 63.64	-1.97%	INR 64.00	INR 65.28	INR 62.05	60.04K
2026-07-15	INR 64.92	+0.31%	INR 65.70	INR 66.01	INR 64.51	14.39K
2026-07-14	INR 64.72	-2.49%	INR 66.00	INR 67.00	INR 64.49	20.37K
2026-07-13	INR 66.37	+4.98%	INR 64.00	INR 67.27	INR 63.00	70.73K
2026-07-10	INR 63.22	+1.04%	INR 62.00	INR 64.49	INR 62.00	38.85K
2026-07-09	INR 62.57	-0.21%	INR 62.98	INR 63.76	INR 61.50	27.86K
2026-07-08	INR 62.70	-3.03%	INR 63.37	INR 64.78	INR 62.33	31.29K
2026-07-07	INR 64.66	+0.89%	INR 65.80	INR 66.00	INR 62.84	39.41K
2026-07-06	INR 64.09	+0.45%	INR 64.37	INR 66.46	INR 63.51	55.12K
2026-07-03	INR 63.80	+0.17%	INR 63.90	INR 64.89	INR 63.50	24.59K
2026-07-02	INR 63.69	-0.61%	INR 64.52	INR 65.05	INR 62.31	50.15K
2026-07-01	INR 64.08	-0.90%	INR 64.66	INR 66.40	INR 63.70	54.46K
2026-06-30	INR 64.66	+2.28%	INR 64.90	INR 65.30	INR 63.23	24.72K
2026-06-29	INR 63.22	-2.66%	INR 64.95	INR 65.92	INR 62.31	26.00K
2026-06-26	INR 64.95	0.00%	INR 64.95	INR 64.95	INR 64.95	0
2026-06-25	INR 64.95	-1.98%	INR 67.00	INR 68.95	INR 64.50	39.78K
2026-06-24	INR 66.26	-2.16%	INR 67.40	INR 68.77	INR 65.65	51.84K
2026-06-23	INR 67.72	-1.11%	INR 69.50	INR 69.99	INR 66.82	127.05K
2026-06-22	INR 68.48	+7.17%	INR 63.01	INR 69.99	INR 63.01	252.28K
2026-06-19	INR 63.90	-1.05%	INR 65.25	INR 65.25	INR 63.14	30.09K
2026-06-18	INR 64.58	-0.09%	INR 65.34	INR 65.34	INR 64.00	40.98K
2026-06-17	INR 64.64	+2.93%	INR 63.79	INR 65.00	INR 62.80	66.72K
2026-06-16	INR 62.80	-0.87%	INR 64.89	INR 64.94	INR 62.30	88.54K
2026-06-15	INR 63.35	+2.29%	INR 64.10	INR 66.48	INR 62.61	108.09K
2026-06-12	INR 61.93	+4.15%	INR 60.67	INR 62.50	INR 59.52	60.49K
2026-06-11	INR 59.46	-1.15%	INR 60.75	INR 61.00	INR 59.00	27.51K
2026-06-10	INR 60.15	-2.31%	INR 62.39	INR 62.39	INR 59.80	38.10K
2026-06-09	INR 61.57	+3.78%	INR 60.50	INR 62.00	INR 60.04	43.74K
2026-06-08	INR 59.33	-2.24%	INR 59.30	INR 60.76	INR 59.00	33.27K
2026-06-05	INR 60.69	-1.78%	INR 62.48	INR 64.99	INR 59.50	86.78K
2026-06-04	INR 61.79	+2.30%	INR 60.90	INR 62.62	INR 58.70	61.33K
2026-06-03	INR 60.40	-1.40%	INR 61.00	INR 62.20	INR 58.91	200.70K
2026-06-02	INR 61.26	-3.04%	INR 62.30	INR 64.49	INR 60.50	172.32K
2026-06-01	INR 63.18	-16.52%	INR 69.00	INR 69.60	INR 62.25	568.35K
2026-05-29	INR 75.68	+0.84%	INR 77.44	INR 77.44	INR 73.50	70.93K
2026-05-28	INR 75.05	0.00%	INR 75.05	INR 75.05	INR 75.05	0
2026-05-27	INR 75.05	+2.60%	INR 73.15	INR 75.49	INR 73.15	44.99K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 51.49	+1.36%	INR 50.20	INR 52.28	INR 50.20	40.36K
2026-09-29	INR 50.80	-1.40%	INR 50.55	INR 52.34	INR 50.25	33.81K
2026-09-28	INR 51.52	-3.93%	INR 53.01	INR 53.63	INR 51.15	39.95K
2026-09-25	INR 53.63	-1.43%	INR 53.25	INR 54.95	INR 53.00	57.55K
2026-09-24	INR 54.41	-1.16%	INR 54.30	INR 55.00	INR 54.00	22.06K
2026-09-23	INR 55.05	+0.13%	INR 53.94	INR 55.60	INR 53.94	25.03K
2026-09-22	INR 54.98	+2.65%	INR 53.05	INR 55.49	INR 53.05	27.87K
2026-09-21	INR 53.56	-0.46%	INR 53.59	INR 55.76	INR 53.35	28.06K
2026-09-18	INR 53.81	-1.79%	INR 54.48	INR 54.99	INR 53.45	44.91K
2026-09-17	INR 54.79	+2.30%	INR 54.80	INR 54.99	INR 53.61	42.61K
2026-09-16	INR 53.56	-2.12%	INR 55.25	INR 55.50	INR 53.00	98.35K
2026-09-15	INR 54.72	-9.31%	INR 60.79	INR 60.83	INR 54.32	87.77K
2026-09-11	INR 60.34	-4.27%	INR 62.39	INR 62.65	INR 60.00	84.31K
2026-09-10	INR 63.03	+1.66%	INR 61.90	INR 65.39	INR 60.32	349.54K
2026-09-09	INR 62.00	+15.50%	INR 54.00	INR 63.62	INR 53.00	1.01M
2026-09-08	INR 53.68	-1.11%	INR 54.20	INR 55.86	INR 53.50	31.61K
2026-09-07	INR 54.28	+0.26%	INR 53.97	INR 54.99	INR 53.39	984.32K
2026-09-04	INR 54.14	-1.64%	INR 55.65	INR 55.68	INR 53.77	32.61K
2026-09-03	INR 55.04	-0.95%	INR 55.43	INR 56.78	INR 54.95	52.39K
2026-09-02	INR 55.57	-1.77%	INR 56.57	INR 56.63	INR 55.11	56.43K
2026-09-01	INR 56.57	+1.71%	INR 56.04	INR 57.30	INR 55.41	38.48K
2026-08-31	INR 55.62	+3.33%	INR 53.83	INR 55.90	INR 53.50	72.11K
2026-08-28	INR 53.83	-6.43%	INR 57.50	INR 57.90	INR 53.60	228.23K
2026-08-27	INR 57.53	+0.61%	INR 57.25	INR 58.10	INR 56.63	535.31K
2026-08-26	INR 57.18	-1.21%	INR 57.88	INR 58.35	INR 56.90	54.72K
2026-08-25	INR 57.88	+0.17%	INR 58.20	INR 59.70	INR 57.50	23.68K
2026-08-24	INR 57.78	+0.24%	INR 58.06	INR 60.20	INR 57.34	54.79K
2026-08-21	INR 57.64	+2.11%	INR 56.85	INR 57.99	INR 56.85	33.68K
2026-08-20	INR 56.45	-1.77%	INR 57.72	INR 58.09	INR 56.20	60.21K
2026-08-19	INR 57.47	-0.07%	INR 57.52	INR 59.39	INR 56.51	67.89K
2026-08-18	INR 57.51	-1.44%	INR 58.35	INR 58.90	INR 57.31	95.57K
2026-08-17	INR 58.35	-2.18%	INR 58.50	INR 60.39	INR 58.11	966.45K
2026-08-14	INR 59.65	+0.03%	INR 61.90	INR 61.90	INR 58.51	53.73K
2026-08-13	INR 59.63	+1.45%	INR 58.78	INR 62.49	INR 58.60	1.26M
2026-08-12	INR 58.78	+0.38%	INR 60.30	INR 60.30	INR 58.30	1.22M
2026-08-11	INR 58.56	-3.73%	INR 61.83	INR 61.83	INR 58.20	919.43K
2026-08-10	INR 60.83	+5.13%	INR 57.95	INR 62.90	INR 57.95	133.24K
2026-08-07	INR 57.86	+0.02%	INR 57.85	INR 58.64	INR 57.05	736.33K
2026-08-06	INR 57.85	-2.74%	INR 59.95	INR 60.30	INR 57.25	1.12M
2026-08-05	INR 59.48	-0.02%	INR 60.99	INR 60.99	INR 59.05	21.71K
2026-08-04	INR 59.49	-0.73%	INR 59.93	INR 60.95	INR 58.92	21.82K
2026-08-03	INR 59.93	-0.38%	INR 59.10	INR 61.19	INR 59.10	33.55K
2026-07-31	INR 60.16	-1.46%	INR 61.50	INR 62.90	INR 58.43	77.91K
2026-07-30	INR 61.05	-1.48%	INR 62.03	INR 62.59	INR 60.50	18.39K
2026-07-29	INR 61.97	-0.97%	INR 63.10	INR 63.60	INR 61.80	30.55K
2026-07-28	INR 62.58	+0.69%	INR 62.50	INR 63.10	INR 62.01	10.32K
2026-07-27	INR 62.15	+1.06%	INR 62.26	INR 64.53	INR 61.50	19.58K
2026-07-24	INR 61.50	-0.47%	INR 61.50	INR 62.00	INR 60.80	20.90K
2026-07-23	INR 61.79	-0.15%	INR 61.88	INR 62.96	INR 61.40	20.40K
2026-07-22	INR 61.88	-3.57%	INR 64.70	INR 65.39	INR 61.60	36.94K
2026-07-21	INR 64.17	+1.36%	INR 63.53	INR 65.09	INR 63.06	32.41K
2026-07-20	INR 63.31	-0.52%	INR 61.75	INR 64.80	INR 61.60	40.93K
2026-07-17	INR 63.64	0.00%	INR 65.20	INR 65.20	INR 63.00	22.40K
2026-07-16	INR 63.64	-1.97%	INR 64.00	INR 65.28	INR 62.05	60.04K
2026-07-15	INR 64.92	+0.31%	INR 65.70	INR 66.01	INR 64.51	14.39K
2026-07-14	INR 64.72	-2.49%	INR 66.00	INR 67.00	INR 64.49	20.37K
2026-07-13	INR 66.37	+4.98%	INR 64.00	INR 67.27	INR 63.00	70.73K
2026-07-10	INR 63.22	+1.04%	INR 62.00	INR 64.49	INR 62.00	38.85K
2026-07-09	INR 62.57	-0.21%	INR 62.98	INR 63.76	INR 61.50	27.86K
2026-07-08	INR 62.70	-3.03%	INR 63.37	INR 64.78	INR 62.33	31.29K
2026-07-07	INR 64.66	+0.89%	INR 65.80	INR 66.00	INR 62.84	39.41K
2026-07-06	INR 64.09	+0.45%	INR 64.37	INR 66.46	INR 63.51	55.12K
2026-07-03	INR 63.80	+0.17%	INR 63.90	INR 64.89	INR 63.50	24.59K
2026-07-02	INR 63.69	-0.61%	INR 64.52	INR 65.05	INR 62.31	50.15K
2026-07-01	INR 64.08	-0.90%	INR 64.66	INR 66.40	INR 63.70	54.46K
2026-06-30	INR 64.66	+2.28%	INR 64.90	INR 65.30	INR 63.23	24.72K
2026-06-29	INR 63.22	-2.66%	INR 64.95	INR 65.92	INR 62.31	26.00K
2026-06-26	INR 64.95	0.00%	INR 64.95	INR 64.95	INR 64.95	0
2026-06-25	INR 64.95	-1.98%	INR 67.00	INR 68.95	INR 64.50	39.78K
2026-06-24	INR 66.26	-2.16%	INR 67.40	INR 68.77	INR 65.65	51.84K
2026-06-23	INR 67.72	-1.11%	INR 69.50	INR 69.99	INR 66.82	127.05K
2026-06-22	INR 68.48	+7.17%	INR 63.01	INR 69.99	INR 63.01	252.28K
2026-06-19	INR 63.90	-1.05%	INR 65.25	INR 65.25	INR 63.14	30.09K
2026-06-18	INR 64.58	-0.09%	INR 65.34	INR 65.34	INR 64.00	40.98K
2026-06-17	INR 64.64	+2.93%	INR 63.79	INR 65.00	INR 62.80	66.72K
2026-06-16	INR 62.80	-0.87%	INR 64.89	INR 64.94	INR 62.30	88.54K
2026-06-15	INR 63.35	+2.29%	INR 64.10	INR 66.48	INR 62.61	108.09K
2026-06-12	INR 61.93	+4.15%	INR 60.67	INR 62.50	INR 59.52	60.49K
2026-06-11	INR 59.46	-1.15%	INR 60.75	INR 61.00	INR 59.00	27.51K
2026-06-10	INR 60.15	-2.31%	INR 62.39	INR 62.39	INR 59.80	38.10K
2026-06-09	INR 61.57	+3.78%	INR 60.50	INR 62.00	INR 60.04	43.74K
2026-06-08	INR 59.33	-2.24%	INR 59.30	INR 60.76	INR 59.00	33.27K
2026-06-05	INR 60.69	-1.78%	INR 62.48	INR 64.99	INR 59.50	86.78K
2026-06-04	INR 61.79	+2.30%	INR 60.90	INR 62.62	INR 58.70	61.33K
2026-06-03	INR 60.40	-1.40%	INR 61.00	INR 62.20	INR 58.91	200.70K
2026-06-02	INR 61.26	-3.04%	INR 62.30	INR 64.49	INR 60.50	172.32K
2026-06-01	INR 63.18	-16.52%	INR 69.00	INR 69.60	INR 62.25	568.35K
2026-05-29	INR 75.68	+0.84%	INR 77.44	INR 77.44	INR 73.50	70.93K
2026-05-28	INR 75.05	0.00%	INR 75.05	INR 75.05	INR 75.05	0
2026-05-27	INR 75.05	+2.60%	INR 73.15	INR 75.49	INR 73.15	44.99K