Want to see IN:RPTECH full AI Analyst Report?
Rashi Peripherals Limited (RPTECH) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 854.95 | 854.95 | 778.25 | 784.60 | 784.60 | -6.42% | 18,940 | 0.70 |
| Oct 29, 2026 | 811.45 | 844.85 | 798.00 | 838.45 | 838.45 | +4.24% | 16,787 | 0.58 |
| Oct 28, 2026 | 810.00 | 815.65 | 802.05 | 804.35 | 804.35 | -1.56% | 7,726 | 0.26 |
| Oct 27, 2026 | 805.15 | 837.00 | 805.15 | 817.10 | 817.10 | -0.14% | 11,590 | 0.38 |
| Oct 26, 2026 | 818.75 | 826.30 | 800.10 | 818.25 | 818.25 | +0.89% | 10,650 | 0.35 |
| Oct 23, 2026 | 822.05 | 822.05 | 791.65 | 811.00 | 811.00 | -1.34% | 23,531 | 0.76 |
| Oct 22, 2026 | 822.15 | 840.55 | 815.10 | 822.00 | 822.00 | -2.27% | 11,646 | 0.37 |
| Oct 21, 2026 | 874.70 | 874.70 | 827.25 | 841.10 | 841.10 | -2.12% | 11,770 | 0.37 |
| Oct 20, 2026 | 859.35 | 872.70 | 849.35 | 859.35 | 859.35 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 861.80 | 872.70 | 849.35 | 859.35 | 859.35 | -0.74% | 4,474 | 0.14 |
| Oct 16, 2026 | 850.00 | 870.00 | 832.20 | 865.80 | 865.80 | +1.19% | 13,002 | 0.40 |
| Oct 15, 2026 | 915.00 | 915.05 | 841.75 | 855.60 | 855.60 | -5.69% | 15,998 | 0.50 |
| Oct 14, 2026 | 879.80 | 917.00 | 879.00 | 907.20 | 907.20 | +3.11% | 7,378 | 0.23 |
| Oct 13, 2026 | 915.50 | 915.50 | 860.00 | 879.80 | 879.80 | -3.08% | 27,133 | 0.83 |
| Oct 12, 2026 | 902.50 | 928.00 | 883.20 | 907.80 | 907.80 | +2.07% | 21,547 | 0.65 |
| Oct 09, 2026 | 909.90 | 916.70 | 873.90 | 889.35 | 889.35 | -0.85% | 14,164 | 0.42 |
| Oct 08, 2026 | 948.10 | 948.10 | 889.10 | 896.95 | 896.95 | -4.62% | 25,715 | 0.76 |
| Oct 07, 2026 | 967.85 | 969.40 | 933.70 | 940.40 | 940.40 | -1.83% | 14,198 | 0.41 |
| Oct 06, 2026 | 943.95 | 960.65 | 941.45 | 957.95 | 957.95 | +1.51% | 9,749 | 0.28 |
| Oct 05, 2026 | 955.65 | 978.75 | 935.20 | 943.70 | 943.70 | -1.15% | 30,751 | 0.88 |
| Oct 02, 2026 | 954.65 | 977.40 | 928.45 | 954.65 | 954.65 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 961.75 | 977.40 | 928.45 | 954.65 | 954.65 | +0.25% | 36,314 | 1.03 |
| Sep 30, 2026 | 939.05 | 1,004.00 | 934.95 | 952.25 | 952.25 | +2.90% | 87,689 | 2.51 |
| Sep 29, 2026 | 880.05 | 933.50 | 872.00 | 925.45 | 925.45 | +4.93% | 34,053 | 0.97 |
| Sep 28, 2026 | 895.00 | 895.00 | 867.80 | 882.00 | 882.00 | -1.13% | 18,185 | 0.50 |
| Sep 25, 2026 | 896.80 | 899.00 | 877.60 | 892.10 | 892.10 | +0.99% | 16,740 | 0.45 |
| Sep 24, 2026 | 878.60 | 896.00 | 872.00 | 883.35 | 883.35 | -1.73% | 28,482 | 0.75 |
| Sep 23, 2026 | 900.00 | 900.80 | 878.00 | 898.90 | 898.90 | +1.97% | 18,697 | 0.49 |
| Sep 22, 2026 | 815.80 | 899.00 | 815.05 | 881.55 | 881.55 | +8.70% | 44,494 | 1.13 |
| Sep 21, 2026 | 798.90 | 815.40 | 773.00 | 811.00 | 811.00 | +1.72% | 10,500 | 0.25 |
| Sep 18, 2026 | 808.95 | 816.00 | 789.95 | 797.25 | 797.25 | -1.17% | 5,145 | 0.12 |
| Sep 17, 2026 | 796.35 | 818.00 | 792.70 | 806.70 | 806.70 | +1.51% | 9,501 | 0.20 |
| Sep 16, 2026 | 796.00 | 803.20 | 769.25 | 794.70 | 794.70 | -0.38% | 21,420 | 0.42 |
| Sep 15, 2026 | 819.00 | 819.00 | 788.35 | 797.70 | 797.70 | -2.66% | 19,101 | 0.31 |
| Sep 14, 2026 | 819.50 | 830.00 | 786.85 | 819.50 | 819.50 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 790.00 | 830.00 | 786.85 | 819.50 | 819.50 | +1.80% | 15,613 | 0.15 |
| Sep 10, 2026 | 798.00 | 813.90 | 765.55 | 805.00 | 805.00 | +1.18% | 47,469 | 0.47 |
| Sep 09, 2026 | 818.35 | 820.00 | 784.00 | 795.65 | 795.65 | -2.77% | 33,811 | 0.34 |
| Sep 08, 2026 | 847.45 | 863.10 | 791.30 | 818.35 | 818.35 | -4.06% | 41,157 | 0.41 |
| Sep 07, 2026 | 831.60 | 869.10 | 830.90 | 852.95 | 852.95 | +3.57% | 30,044 | 0.30 |
| Sep 04, 2026 | 827.95 | 832.10 | 813.40 | 823.55 | 823.55 | +1.08% | 11,903 | 0.12 |
| Sep 03, 2026 | 805.90 | 819.00 | 804.50 | 814.75 | 814.75 | +1.00% | 9,652 | 0.10 |
| Sep 02, 2026 | 813.10 | 819.85 | 803.00 | 806.65 | 806.65 | -0.25% | 9,978 | 0.10 |
| Sep 01, 2026 | 813.85 | 836.00 | 805.05 | 808.70 | 808.70 | -1.29% | 24,129 | 0.24 |
| Aug 31, 2026 | 820.15 | 826.95 | 796.00 | 819.25 | 819.25 | -1.26% | 22,116 | 0.22 |
| Aug 28, 2026 | 785.25 | 836.00 | 785.25 | 829.70 | 829.70 | +5.93% | 34,686 | 0.35 |
| Aug 27, 2026 | 785.50 | 803.75 | 777.05 | 783.25 | 783.25 | -0.13% | 43,661 | 0.45 |
| Aug 26, 2026 | 782.95 | 823.80 | 752.80 | 784.30 | 784.30 | +0.19% | 79,778 | 0.82 |
| Aug 25, 2026 | 870.35 | 872.00 | 704.40 | 782.85 | 782.85 | -9.82% | 263,050 | 2.83 |
| Aug 24, 2026 | 877.20 | 891.95 | 864.50 | 868.10 | 868.10 | -0.91% | 6,888 | 0.07 |