Want to see IN:RPPINFRA full AI Analyst Report?
RPP Infra Projects Ltd. (RPPINFRA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 44.99 | 46.59 | 42.95 | 44.00 | 44.00 | -2.98% | 2,057 | 0.35 |
| Oct 29, 2026 | 44.61 | 45.39 | 43.70 | 45.35 | 45.35 | +1.66% | 831 | 0.14 |
| Oct 28, 2026 | 45.00 | 45.39 | 43.59 | 44.61 | 44.61 | +0.25% | 4,650 | 0.78 |
| Oct 27, 2026 | 44.75 | 45.75 | 44.50 | 44.50 | 44.50 | -0.29% | 497 | 0.08 |
| Oct 26, 2026 | 43.50 | 46.00 | 42.16 | 44.63 | 44.63 | -0.76% | 9,611 | 1.64 |
| Oct 23, 2026 | 44.65 | 45.67 | 41.43 | 44.97 | 44.97 | -1.81% | 5,326 | 0.91 |
| Oct 22, 2026 | 51.00 | 51.00 | 45.13 | 45.80 | 45.80 | -3.64% | 11,738 | 2.06 |
| Oct 21, 2026 | 48.05 | 52.00 | 47.00 | 47.53 | 47.53 | -5.36% | 6,148 | 1.09 |
| Oct 20, 2026 | 50.22 | 51.01 | 49.20 | 50.22 | 50.22 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 49.20 | 51.01 | 49.20 | 50.22 | 50.22 | -1.53% | 2,025 | 0.35 |
| Oct 16, 2026 | 51.66 | 51.66 | 49.88 | 51.00 | 51.00 | +0.83% | 451 | 0.08 |
| Oct 15, 2026 | 51.21 | 51.66 | 50.18 | 50.58 | 50.58 | -1.50% | 2,005 | 0.34 |
| Oct 14, 2026 | 51.53 | 51.53 | 50.80 | 51.35 | 51.35 | -0.12% | 469 | 0.08 |
| Oct 13, 2026 | 50.34 | 51.77 | 50.24 | 51.41 | 51.41 | +1.58% | 1,754 | 0.30 |
| Oct 12, 2026 | 52.40 | 52.40 | 50.29 | 50.61 | 50.61 | -1.88% | 2,666 | 0.46 |
| Oct 09, 2026 | 53.79 | 53.79 | 51.03 | 51.58 | 51.58 | -4.13% | 8,639 | 1.50 |
| Oct 08, 2026 | 50.00 | 55.90 | 50.00 | 53.80 | 53.80 | +4.98% | 22,827 | 4.09 |
| Oct 07, 2026 | 51.30 | 52.51 | 50.59 | 51.25 | 51.25 | -0.33% | 8,624 | 1.57 |
| Oct 06, 2026 | 51.30 | 52.70 | 50.15 | 51.42 | 51.42 | +0.41% | 3,540 | 0.64 |
| Oct 05, 2026 | 52.75 | 52.75 | 50.55 | 51.21 | 51.21 | -2.92% | 4,742 | 0.86 |
| Oct 02, 2026 | 52.75 | 53.30 | 51.00 | 52.75 | 52.75 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 51.49 | 53.30 | 51.00 | 52.75 | 52.75 | +3.43% | 4,647 | 0.84 |
| Sep 30, 2026 | 51.00 | 52.21 | 50.76 | 51.00 | 51.00 | +0.47% | 1,654 | 0.30 |
| Sep 29, 2026 | 51.25 | 51.76 | 50.49 | 50.76 | 50.76 | -0.94% | 1,901 | 0.34 |
| Sep 28, 2026 | 53.61 | 53.71 | 51.20 | 51.24 | 51.24 | -4.42% | 6,445 | 1.15 |
| Sep 25, 2026 | 54.95 | 54.95 | 52.62 | 53.61 | 53.61 | -0.72% | 4,803 | 0.87 |
| Sep 24, 2026 | 54.55 | 54.66 | 54.00 | 54.00 | 54.00 | -1.51% | 1,137 | 0.20 |
| Sep 23, 2026 | 55.00 | 55.50 | 54.28 | 54.83 | 54.83 | -0.76% | 6,342 | 1.15 |
| Sep 22, 2026 | 54.18 | 55.33 | 53.51 | 55.25 | 55.25 | +2.58% | 1,473 | 0.27 |
| Sep 21, 2026 | 54.78 | 54.95 | 53.00 | 53.86 | 53.86 | +0.26% | 5,077 | 0.92 |
| Sep 18, 2026 | 54.75 | 55.00 | 53.47 | 53.72 | 53.72 | -1.72% | 2,415 | 0.44 |
| Sep 17, 2026 | 53.71 | 54.80 | 53.71 | 54.66 | 54.66 | +1.83% | 5,966 | 1.04 |
| Sep 16, 2026 | 53.90 | 55.50 | 53.00 | 53.68 | 53.68 | -2.36% | 9,449 | 1.67 |
| Sep 15, 2026 | 60.79 | 60.87 | 54.26 | 54.98 | 54.98 | -8.78% | 5,354 | 0.94 |
| Sep 14, 2026 | 60.27 | 62.87 | 60.15 | 60.27 | 60.27 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 62.42 | 62.87 | 60.15 | 60.27 | 60.27 | -4.80% | 8,158 | 1.36 |
| Sep 10, 2026 | 62.47 | 65.51 | 60.48 | 63.31 | 63.31 | +1.98% | 22,834 | 3.92 |
| Sep 09, 2026 | 53.42 | 63.04 | 53.14 | 62.08 | 62.08 | +15.67% | 26,849 | 4.87 |
| Sep 08, 2026 | 54.50 | 55.82 | 53.51 | 53.67 | 53.67 | -0.67% | 3,268 | 0.60 |
| Sep 07, 2026 | 54.50 | 54.50 | 53.46 | 54.03 | 54.03 | +0.20% | 2,825 | 0.52 |
| Sep 04, 2026 | 54.66 | 55.61 | 53.59 | 53.92 | 53.92 | -3.04% | 6,664 | 1.22 |
| Sep 03, 2026 | 55.59 | 56.59 | 54.58 | 55.61 | 55.61 | +0.04% | 1,701 | 0.31 |
| Sep 02, 2026 | 55.98 | 56.57 | 55.13 | 55.59 | 55.59 | -0.63% | 3,887 | 0.71 |
| Sep 01, 2026 | 56.62 | 56.78 | 54.92 | 55.94 | 55.94 | +0.68% | 3,660 | 0.67 |
| Aug 31, 2026 | 53.39 | 55.89 | 53.39 | 55.56 | 55.56 | +3.18% | 6,154 | 1.11 |
| Aug 28, 2026 | 57.49 | 57.96 | 53.65 | 53.85 | 53.85 | -5.21% | 19,722 | 3.68 |
| Aug 27, 2026 | 57.31 | 57.80 | 56.65 | 56.81 | 56.81 | -0.58% | 1,437 | 0.25 |
| Aug 26, 2026 | 57.88 | 58.24 | 57.00 | 57.14 | 57.14 | -0.82% | 2,523 | 0.44 |
| Aug 25, 2026 | 57.77 | 58.70 | 57.60 | 57.61 | 57.61 | -0.67% | 2,370 | 0.41 |
| Aug 24, 2026 | 58.00 | 60.00 | 57.50 | 58.00 | 58.00 | +0.75% | 5,822 | 1.02 |