Rajshree Polypack Ltd. RPPL
NSE · India · Process Industries
INR 19.87+0.90 (+4.74%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 18.97 | -2.67% | INR 19.60 | INR 19.88 | INR 18.90 | 58.15K |
| 2026-09-29 | INR 19.49 | +3.51% | INR 18.85 | INR 19.74 | INR 18.85 | 58.16K |
| 2026-09-28 | INR 18.83 | -0.89% | INR 19.30 | INR 19.85 | INR 18.71 | 24.80K |
| 2026-09-25 | INR 19.00 | -3.55% | INR 19.82 | INR 19.95 | INR 18.90 |
| 44.26K |
| 2026-09-24 | INR 19.70 | -3.71% | INR 20.46 | INR 20.46 | INR 19.50 | 82.76K |
| 2026-09-23 | INR 20.46 | +4.71% | INR 19.54 | INR 20.51 | INR 19.32 | 31.46K |
| 2026-09-22 | INR 19.54 | -1.46% | INR 19.84 | INR 20.20 | INR 19.30 | 57.20K |
| 2026-09-21 | INR 19.83 | -2.03% | INR 20.43 | INR 20.43 | INR 19.27 | 34.19K |
| 2026-09-18 | INR 20.24 | -4.98% | INR 21.51 | INR 21.60 | INR 20.24 | 68.56K |
| 2026-09-17 | INR 21.30 | +1.53% | INR 20.99 | INR 21.62 | INR 20.99 | 13.39K |
| 2026-09-16 | INR 20.98 | +4.90% | INR 20.00 | INR 21.00 | INR 19.15 | 22.99K |
| 2026-09-15 | INR 20.00 | -3.57% | INR 20.74 | INR 20.74 | INR 19.80 | 77.28K |
| 2026-09-11 | INR 20.74 | -2.95% | INR 21.00 | INR 21.37 | INR 20.35 | 79.58K |
| 2026-09-10 | INR 21.37 | -1.97% | INR 21.98 | INR 22.00 | INR 21.20 | 46.88K |
| 2026-09-09 | INR 21.80 | -3.20% | INR 22.78 | INR 22.78 | INR 21.71 | 39.52K |
| 2026-09-08 | INR 22.52 | -3.43% | INR 23.15 | INR 23.15 | INR 22.26 | 33.76K |
| 2026-09-07 | INR 23.32 | +0.13% | INR 23.50 | INR 23.50 | INR 22.16 | 48.15K |
| 2026-09-04 | INR 23.29 | +3.19% | INR 22.45 | INR 23.50 | INR 22.10 | 15.87K |
| 2026-09-03 | INR 22.57 | -1.40% | INR 23.10 | INR 23.30 | INR 22.40 | 33.16K |
| 2026-09-02 | INR 22.89 | -1.08% | INR 23.00 | INR 23.00 | INR 22.50 | 18.00K |
| 2026-09-01 | INR 23.14 | -0.94% | INR 23.36 | INR 23.36 | INR 22.44 | 20.77K |
| 2026-08-31 | INR 23.36 | +1.26% | INR 24.00 | INR 24.00 | INR 22.55 | 24.36K |
| 2026-08-28 | INR 23.07 | +1.23% | INR 22.55 | INR 23.69 | INR 22.15 | 18.52K |
| 2026-08-27 | INR 22.79 | -0.39% | INR 22.88 | INR 23.00 | INR 22.50 | 23.64K |
| 2026-08-26 | INR 22.88 | -3.34% | INR 23.67 | INR 24.00 | INR 22.49 | 135.84K |
| 2026-08-25 | INR 23.67 | -2.51% | INR 24.28 | INR 24.28 | INR 23.10 | 25.55K |
| 2026-08-24 | INR 24.28 | +3.01% | INR 23.57 | INR 24.39 | INR 23.57 | 65.80K |
| 2026-08-21 | INR 23.57 | +2.75% | INR 22.98 | INR 23.79 | INR 22.56 | 36.03K |
| 2026-08-20 | INR 22.94 | +0.97% | INR 22.72 | INR 23.49 | INR 22.06 | 47.23K |
| 2026-08-19 | INR 22.72 | -0.09% | INR 23.19 | INR 23.59 | INR 22.56 | 50.72K |
| 2026-08-18 | INR 22.74 | -1.04% | INR 23.78 | INR 23.80 | INR 22.56 | 30.22K |
| 2026-08-17 | INR 22.98 | -1.50% | INR 23.33 | INR 24.40 | INR 22.82 | 123.04K |
| 2026-08-14 | INR 23.33 | -0.98% | INR 23.56 | INR 24.00 | INR 22.55 | 11.28K |
| 2026-08-13 | INR 23.56 | -0.30% | INR 23.63 | INR 24.00 | INR 23.15 | 24.44K |
| 2026-08-12 | INR 23.63 | -4.99% | INR 24.87 | INR 24.87 | INR 23.63 | 120.69K |
| 2026-08-11 | INR 24.87 | -4.75% | INR 26.11 | INR 26.11 | INR 24.81 | 92.31K |
| 2026-08-10 | INR 26.11 | +1.16% | INR 25.86 | INR 26.59 | INR 25.86 | 286.63K |
| 2026-08-07 | INR 25.81 | +1.69% | INR 25.80 | INR 26.97 | INR 25.57 | 380.94K |
| 2026-08-06 | INR 25.38 | +7.54% | INR 24.02 | INR 25.69 | INR 23.95 | 652.15K |
| 2026-08-05 | INR 23.60 | +2.97% | INR 23.01 | INR 24.90 | INR 23.01 | 642.40K |
| 2026-08-04 | INR 22.92 | +2.64% | INR 21.70 | INR 23.08 | INR 21.67 | 243.19K |
| 2026-08-03 | INR 22.33 | +5.73% | INR 21.89 | INR 22.44 | INR 21.08 | 92.20K |
| 2026-07-31 | INR 21.12 | +6.34% | INR 19.26 | INR 21.74 | INR 19.26 | 91.97K |
| 2026-07-30 | INR 19.86 | -4.70% | INR 20.80 | INR 20.80 | INR 19.71 | 54.18K |
| 2026-07-29 | INR 20.84 | +2.26% | INR 21.43 | INR 21.43 | INR 19.61 | 56.35K |
| 2026-07-28 | INR 20.38 | -6.04% | INR 22.45 | INR 22.45 | INR 19.90 | 131.58K |
| 2026-07-27 | INR 21.69 | +1.02% | INR 21.46 | INR 22.05 | INR 20.80 | 60.13K |
| 2026-07-24 | INR 21.47 | -2.23% | INR 22.40 | INR 22.40 | INR 21.08 | 54.24K |
| 2026-07-23 | INR 21.96 | +1.81% | INR 22.39 | INR 22.39 | INR 21.90 | 59.57K |
| 2026-07-22 | INR 21.57 | -2.31% | INR 22.80 | INR 22.80 | INR 21.35 | 69.60K |
| 2026-07-21 | INR 22.08 | +0.18% | INR 21.80 | INR 22.38 | INR 21.37 | 64.20K |
| 2026-07-20 | INR 22.04 | -0.99% | INR 22.69 | INR 22.69 | INR 21.50 | 50.02K |
| 2026-07-17 | INR 22.26 | +1.14% | INR 22.68 | INR 22.68 | INR 21.51 | 110.82K |
| 2026-07-16 | INR 22.01 | -2.26% | INR 23.25 | INR 23.25 | INR 21.95 | 89.62K |
| 2026-07-15 | INR 22.52 | +2.93% | INR 22.59 | INR 23.05 | INR 22.00 | 180.86K |
| 2026-07-14 | INR 21.88 | -3.06% | INR 22.45 | INR 22.77 | INR 21.61 | 126.97K |
| 2026-07-13 | INR 22.57 | -0.97% | INR 23.44 | INR 23.44 | INR 22.38 | 140.81K |
| 2026-07-10 | INR 22.79 | +5.51% | INR 21.75 | INR 22.98 | INR 21.60 | 156.62K |
| 2026-07-09 | INR 21.60 | +2.42% | INR 21.01 | INR 21.88 | INR 21.01 | 103.67K |
| 2026-07-08 | INR 21.09 | -2.90% | INR 21.72 | INR 22.45 | INR 21.02 | 362.15K |
| 2026-07-07 | INR 21.72 | -3.12% | INR 22.42 | INR 23.13 | INR 21.15 | 543.77K |
| 2026-07-06 | INR 22.42 | -1.45% | INR 22.76 | INR 23.40 | INR 22.35 | 224.87K |
| 2026-07-03 | INR 22.75 | +1.02% | INR 22.52 | INR 23.43 | INR 22.52 | 162.39K |
| 2026-07-02 | INR 22.52 | -1.01% | INR 23.69 | INR 23.69 | INR 22.45 | 129.84K |
| 2026-07-01 | INR 22.75 | +5.18% | INR 22.23 | INR 22.97 | INR 21.84 | 245.79K |
| 2026-06-30 | INR 21.63 | +5.72% | INR 20.70 | INR 22.48 | INR 20.70 | 269.03K |
| 2026-06-29 | INR 20.46 | -2.29% | INR 21.00 | INR 21.55 | INR 20.10 | 93.20K |
| 2026-06-26 | INR 20.94 | 0.00% | INR 20.94 | INR 20.94 | INR 20.94 | 0 |
| 2026-06-25 | INR 20.94 | -4.69% | INR 21.97 | INR 22.70 | INR 20.47 | 161.05K |
| 2026-06-24 | INR 21.97 | +1.95% | INR 21.90 | INR 22.50 | INR 21.75 | 272.79K |
| 2026-06-23 | INR 21.55 | +4.46% | INR 20.14 | INR 22.43 | INR 20.14 | 666.45K |
| 2026-06-22 | INR 20.63 | +6.89% | INR 19.70 | INR 21.30 | INR 18.41 | 338.93K |
| 2026-06-19 | INR 19.30 | +4.38% | INR 19.29 | INR 19.80 | INR 18.51 | 197.42K |
| 2026-06-18 | INR 18.49 | +0.71% | INR 18.89 | INR 18.90 | INR 18.40 | 10.50K |
| 2026-06-17 | INR 18.36 | -5.80% | INR 19.55 | INR 19.74 | INR 17.90 | 189.09K |
| 2026-06-16 | INR 19.49 | -0.61% | INR 19.70 | INR 19.80 | INR 19.03 | 71.01K |
| 2026-06-15 | INR 19.61 | +8.64% | INR 18.20 | INR 19.98 | INR 17.80 | 243.37K |
| 2026-06-12 | INR 18.05 | +1.46% | INR 18.60 | INR 18.60 | INR 17.60 | 33.68K |
| 2026-06-11 | INR 17.79 | -0.34% | INR 18.10 | INR 18.10 | INR 17.40 | 26.02K |
| 2026-06-10 | INR 17.85 | +0.39% | INR 18.00 | INR 18.37 | INR 17.80 | 22.83K |
| 2026-06-09 | INR 17.78 | +2.54% | INR 17.69 | INR 18.38 | INR 17.44 | 57.90K |
| 2026-06-08 | INR 17.34 | -1.42% | INR 17.11 | INR 17.50 | INR 16.95 | 83.69K |
| 2026-06-05 | INR 17.59 | -6.98% | INR 19.30 | INR 19.30 | INR 17.26 | 159.33K |
| 2026-06-04 | INR 18.91 | +2.11% | INR 18.70 | INR 19.00 | INR 18.50 | 89.42K |
| 2026-06-03 | INR 18.52 | -2.17% | INR 19.00 | INR 19.00 | INR 18.11 | 65.17K |
| 2026-06-02 | INR 18.93 | +1.39% | INR 18.73 | INR 19.44 | INR 18.20 | 156.56K |
| 2026-06-01 | INR 18.67 | +10.41% | INR 18.20 | INR 19.40 | INR 17.56 | 676.30K |
| 2026-05-29 | INR 16.91 | +2.80% | INR 16.63 | INR 18.70 | INR 16.08 | 163.61K |
| 2026-05-28 | INR 16.45 | 0.00% | INR 16.45 | INR 16.45 | INR 16.45 | 0 |
| 2026-05-27 | INR 16.45 | +1.17% | INR 16.05 | INR 16.55 | INR 16.00 | 41.84K |