Rashi Peripherals Limited RPTECH
NSE · India · Distribution Services
INR 953.15-0.35 (-0.04%)
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 953.50 | +3.04% | INR 930.15 | INR 1,004.70 | INR 930.15 | 1.66M |
| 2026-09-29 | INR 925.35 | +4.68% | INR 883.95 | INR 935.00 | INR 871.55 | 557.98K |
| 2026-09-28 | INR 883.95 | -1.01% | INR 893.00 | INR 893.00 | INR 866.20 | 253.61K |
| 2026-09-25 | INR 893.00 | +1.08% | INR 888.00 | INR 900.00 | INR 877.35 | 214.77K |
| 2026-09-24 | INR 883.50 | -1.69% | INR 881.80 | INR 896.70 | INR 873.00 | 177.45K |
| 2026-09-23 | INR 898.70 | +1.71% | INR 900.00 | INR 900.95 | INR 877.60 | 382.20K |
| 2026-09-22 | INR 883.55 | +8.82% | INR 812.00 | INR 900.00 | INR 812.00 | 726.95K |
| 2026-09-21 | INR 811.90 | +1.74% | INR 798.00 | INR 816.40 | INR 772.45 | 204.99K |
| 2026-09-18 | INR 798.05 | -1.08% | INR 806.80 | INR 817.00 | INR 790.25 | 162.62K |
| 2026-09-17 | INR 806.80 | +1.55% | INR 792.00 | INR 817.40 | INR 790.50 | 154.70K |
| 2026-09-16 | INR 794.45 | -0.36% | INR 801.00 | INR 814.35 | INR 768.20 | 308.03K |
| 2026-09-15 | INR 797.35 | -2.72% | INR 815.00 | INR 815.00 | INR 788.30 | 377.03K |
| 2026-09-14 | INR 819.65 | 0.00% | INR 819.65 | INR 819.65 | INR 819.65 | 0 |
| 2026-09-11 | INR 819.65 | +1.64% | INR 780.00 | INR 830.75 | INR 780.00 | 286.25K |
| 2026-09-10 | INR 806.45 | +1.49% | INR 797.30 | INR 814.80 | INR 765.00 | 423.20K |
| 2026-09-09 | INR 794.60 | -2.85% | INR 818.00 | INR 820.40 | INR 784.75 | 390.74K |
| 2026-09-08 | INR 817.95 | -4.15% | INR 854.95 | INR 864.80 | INR 791.45 | 737.59K |
| 2026-09-07 | INR 853.40 | +3.61% | INR 824.80 | INR 869.80 | INR 824.80 | 413.00K |
| 2026-09-04 | INR 823.65 | +0.98% | INR 814.00 | INR 833.00 | INR 811.50 | 158.90K |
| 2026-09-03 | INR 815.65 | +1.18% | INR 809.00 | INR 819.80 | INR 805.05 | 130.13K |
| 2026-09-02 | INR 806.10 | -0.37% | INR 809.10 | INR 819.80 | INR 802.00 | 167.98K |
| 2026-09-01 | INR 809.10 | -0.86% | INR 816.10 | INR 836.40 | INR 802.00 | 257.24K |
| 2026-08-31 | INR 816.10 | -1.50% | INR 825.00 | INR 829.95 | INR 795.80 | 283.62K |
| 2026-08-28 | INR 828.55 | +5.88% | INR 786.00 | INR 837.75 | INR 786.00 | 544.57K |
| 2026-08-27 | INR 782.50 | +0.46% | INR 787.50 | INR 804.75 | INR 776.15 | 401.79K |
| 2026-08-26 | INR 778.95 | -0.06% | INR 785.95 | INR 823.05 | INR 752.50 | 1.19M |
| 2026-08-25 | INR 779.45 | -10.10% | INR 868.35 | INR 878.45 | INR 703.70 | 4.68M |
| 2026-08-24 | INR 867.00 | -1.13% | INR 876.90 | INR 891.90 | INR 864.25 | 162.85K |
| 2026-08-21 | INR 876.90 | +2.42% | INR 856.20 | INR 888.40 | INR 856.20 | 253.30K |
| 2026-08-20 | INR 856.15 | +2.14% | INR 857.00 | INR 874.00 | INR 851.70 | 350.34K |
| 2026-08-19 | INR 838.25 | -2.65% | INR 857.85 | INR 857.85 | INR 830.25 | 229.35K |
| 2026-08-18 | INR 861.10 | -1.23% | INR 867.05 | INR 871.45 | INR 850.00 | 238.71K |
| 2026-08-17 | INR 871.85 | +4.53% | INR 840.00 | INR 874.00 | INR 840.00 | 279.23K |
| 2026-08-14 | INR 834.05 | -4.32% | INR 871.15 | INR 874.45 | INR 828.45 | 298.99K |
| 2026-08-13 | INR 871.75 | +1.97% | INR 849.00 | INR 877.10 | INR 845.00 | 237.15K |
| 2026-08-12 | INR 854.90 | -3.71% | INR 894.10 | INR 894.10 | INR 844.45 | 297.07K |
| 2026-08-11 | INR 887.80 | -0.99% | INR 895.00 | INR 900.25 | INR 882.00 | 171.52K |
| 2026-08-10 | INR 896.70 | +0.23% | INR 894.80 | INR 909.65 | INR 889.00 | 327.27K |
| 2026-08-07 | INR 894.65 | +3.36% | INR 860.05 | INR 906.35 | INR 860.05 | 518.68K |
| 2026-08-06 | INR 865.55 | -4.13% | INR 902.85 | INR 904.90 | INR 851.10 | 585.19K |
| 2026-08-05 | INR 902.85 | +3.67% | INR 967.70 | INR 967.70 | INR 894.00 | 2.51M |
| 2026-08-04 | INR 870.90 | -1.44% | INR 892.00 | INR 900.00 | INR 855.00 | 669.27K |
| 2026-08-03 | INR 883.65 | +6.01% | INR 840.00 | INR 889.00 | INR 822.05 | 1.21M |
| 2026-07-31 | INR 833.55 | +2.53% | INR 820.00 | INR 835.40 | INR 817.70 | 388.75K |
| 2026-07-30 | INR 813.00 | +5.10% | INR 767.55 | INR 842.00 | INR 764.00 | 1.87M |
| 2026-07-29 | INR 773.55 | -1.50% | INR 784.80 | INR 795.00 | INR 755.55 | 243.92K |
| 2026-07-28 | INR 785.30 | -2.02% | INR 808.75 | INR 810.00 | INR 773.20 | 345.31K |
| 2026-07-27 | INR 801.45 | +2.77% | INR 787.95 | INR 809.00 | INR 770.00 | 450.23K |
| 2026-07-24 | INR 779.85 | +2.40% | INR 749.75 | INR 787.95 | INR 749.75 | 511.77K |
| 2026-07-23 | INR 761.55 | +2.23% | INR 745.15 | INR 774.40 | INR 742.55 | 246.86K |
| 2026-07-22 | INR 744.95 | +0.16% | INR 744.40 | INR 750.00 | INR 739.85 | 116.08K |
| 2026-07-21 | INR 743.75 | -1.71% | INR 754.05 | INR 755.10 | INR 736.50 | 201.08K |
| 2026-07-20 | INR 756.70 | +3.03% | INR 734.45 | INR 777.00 | INR 732.10 | 280.95K |
| 2026-07-17 | INR 734.45 | -3.43% | INR 756.75 | INR 766.75 | INR 730.00 | 689.32K |
| 2026-07-16 | INR 760.50 | -1.97% | INR 776.10 | INR 798.00 | INR 750.55 | 536.07K |
| 2026-07-15 | INR 775.75 | -0.25% | INR 778.00 | INR 806.85 | INR 769.25 | 523.20K |
| 2026-07-14 | INR 777.70 | -0.08% | INR 775.00 | INR 794.45 | INR 758.15 | 394.58K |
| 2026-07-13 | INR 778.35 | -0.60% | INR 777.00 | INR 786.95 | INR 760.00 | 451.80K |
| 2026-07-10 | INR 783.05 | +0.49% | INR 782.00 | INR 799.70 | INR 775.00 | 493.17K |
| 2026-07-09 | INR 779.25 | +5.24% | INR 740.90 | INR 785.40 | INR 740.90 | 1.14M |
| 2026-07-08 | INR 740.45 | -1.61% | INR 751.90 | INR 763.45 | INR 730.00 | 404.26K |
| 2026-07-07 | INR 752.55 | -1.13% | INR 761.60 | INR 768.00 | INR 736.50 | 434.84K |
| 2026-07-06 | INR 761.15 | +0.42% | INR 761.70 | INR 775.00 | INR 752.00 | 577.67K |
| 2026-07-03 | INR 757.95 | -4.92% | INR 794.80 | INR 798.25 | INR 742.70 | 898.99K |
| 2026-07-02 | INR 797.20 | +1.17% | INR 781.00 | INR 812.85 | INR 774.65 | 815.23K |
| 2026-07-01 | INR 787.95 | +1.84% | INR 780.00 | INR 799.95 | INR 769.30 | 868.02K |
| 2026-06-30 | INR 773.75 | +2.74% | INR 757.00 | INR 785.80 | INR 745.20 | 883.97K |
| 2026-06-29 | INR 753.15 | -3.55% | INR 777.00 | INR 777.95 | INR 721.50 | 1.40M |
| 2026-06-26 | INR 780.90 | 0.00% | INR 780.90 | INR 780.90 | INR 780.90 | 0 |
| 2026-06-25 | INR 780.90 | +2.47% | INR 769.00 | INR 790.00 | INR 744.90 | 1.83M |
| 2026-06-24 | INR 762.05 | +3.61% | INR 746.00 | INR 806.20 | INR 740.75 | 4.26M |
| 2026-06-23 | INR 735.50 | -3.25% | INR 761.90 | INR 773.50 | INR 727.00 | 1.29M |
| 2026-06-22 | INR 760.20 | +1.27% | INR 756.95 | INR 784.65 | INR 750.65 | 2.32M |
| 2026-06-19 | INR 750.65 | +2.83% | INR 726.00 | INR 762.90 | INR 716.95 | 4.22M |
| 2026-06-18 | INR 730.00 | +6.45% | INR 699.05 | INR 745.00 | INR 691.00 | 10.08M |
| 2026-06-17 | INR 685.80 | +3.50% | INR 663.00 | INR 734.85 | INR 650.05 | 17.81M |
| 2026-06-16 | INR 662.60 | +18.06% | INR 575.00 | INR 673.50 | INR 570.00 | 17.06M |
| 2026-06-15 | INR 561.25 | +0.51% | INR 570.00 | INR 570.10 | INR 558.90 | 159.60K |
| 2026-06-12 | INR 558.40 | +5.13% | INR 541.00 | INR 560.00 | INR 536.85 | 129.84K |
| 2026-06-11 | INR 531.15 | +0.38% | INR 529.00 | INR 540.30 | INR 518.85 | 96.12K |
| 2026-06-10 | INR 529.15 | -4.25% | INR 559.50 | INR 559.50 | INR 526.10 | 133.37K |
| 2026-06-09 | INR 552.65 | +1.39% | INR 551.60 | INR 556.50 | INR 544.05 | 124.55K |
| 2026-06-08 | INR 545.05 | -0.22% | INR 540.00 | INR 574.00 | INR 533.60 | 357.72K |
| 2026-06-05 | INR 546.25 | +1.30% | INR 540.80 | INR 550.00 | INR 539.10 | 119.86K |
| 2026-06-04 | INR 539.25 | -0.55% | INR 536.00 | INR 556.65 | INR 533.75 | 159.06K |
| 2026-06-03 | INR 542.25 | -2.16% | INR 556.00 | INR 556.00 | INR 532.60 | 114.53K |
| 2026-06-02 | INR 554.20 | -0.24% | INR 557.20 | INR 570.20 | INR 547.60 | 244.05K |
| 2026-06-01 | INR 555.55 | +2.29% | INR 545.00 | INR 575.00 | INR 545.00 | 472.65K |
| 2026-05-29 | INR 543.10 | +3.26% | INR 523.00 | INR 555.05 | INR 517.30 | 253.80K |
| 2026-05-28 | INR 525.95 | 0.00% | INR 525.95 | INR 525.95 | INR 525.95 | 0 |