Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
BSE - Delayed Quote INR

Raghav Productivity Enhancers Limited (RPEL.BO)

Compare
463.00
+2.10
+(0.46%)
At close: March 13 at 3:29:28 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Mar 13, 2025470.10470.10452.35463.35463.354,210
Mar 12, 2025486.90487.60450.10460.90460.9010,821
Mar 11, 2025475.15495.00470.00487.40487.405,529
Mar 10, 2025522.80529.55480.00486.75486.755,436
Mar 7, 2025531.95535.95515.00519.55519.553,420
Mar 6, 2025491.05540.05491.05524.65524.6510,672
Mar 5, 2025477.45492.00476.05487.90487.9012,161
Mar 4, 2025461.50487.75456.95477.75477.754,938
Mar 3, 2025492.10498.25451.70467.85467.8527,865
Feb 28, 2025486.10501.40483.65499.10499.102,496
Feb 27, 2025507.70526.25490.00498.65498.656,050
Feb 25, 2025545.00545.70500.00502.65502.6510,623
Feb 24, 2025549.95551.00516.45540.80540.803,347
Feb 21, 2025537.95552.85530.55535.05535.054,820
Feb 20, 2025547.10551.80541.00548.95548.951,436
Feb 19, 2025529.50557.65527.30549.20549.204,034
Feb 18, 2025566.35566.85521.00532.30532.303,210
Feb 17, 2025554.15585.00531.90567.20567.207,169
Feb 14, 2025579.60580.95561.00567.40567.402,690
Feb 13, 2025571.20600.55571.20578.35578.352,768
Feb 12, 2025570.20583.10559.30574.65574.656,921
Feb 11, 2025579.00594.55561.05580.75580.754,271
Feb 10, 2025601.00602.00581.30583.90583.903,130
Feb 7, 2025599.00608.70595.00598.20598.202,399
Feb 6, 2025645.80653.95608.00609.95609.954,754
Feb 5, 2025625.35655.00624.25645.60645.604,561
Feb 4, 2025601.90644.35596.60638.55638.556,859
Feb 3, 2025650.00650.00594.10603.70603.709,847
Feb 1, 2025606.10646.95594.35631.85631.855,494
Jan 31, 2025592.10608.85587.00602.00602.004,016
Jan 30, 2025571.50615.00570.75606.00606.0010,992
Jan 29, 2025552.10591.55552.10568.15568.1540,730
Jan 28, 2025582.00587.25550.00567.95567.9510,479
Jan 27, 2025612.15613.90572.50581.25581.2511,321
Jan 24, 2025625.00631.10610.60612.15612.153,401
Jan 23, 2025632.30632.70615.80622.75622.755,356
Jan 22, 2025636.80637.00617.50628.35628.359,585
Jan 21, 2025638.65684.00612.70626.30626.3031,095
Jan 20, 2025638.00649.80606.55626.05626.0512,172
Jan 17, 2025668.95668.95615.00630.10630.1010,376
Jan 16, 2025666.05678.00651.00654.40654.404,156
Jan 15, 2025664.00674.70655.05665.95665.952,738
Jan 14, 2025644.05669.00639.30659.90659.909,251
Jan 13, 2025700.00700.00636.20653.45653.457,325
Jan 10, 2025729.45729.45687.60694.55694.552,396
Jan 9, 2025725.35747.80725.35730.15730.155,357
Jan 8, 2025742.95758.50726.80741.55741.555,113
Jan 7, 2025727.55752.95705.15738.50738.506,449
Jan 6, 2025745.75746.00702.35713.25713.254,655
Jan 3, 2025755.55759.00741.00745.95745.954,479
Jan 2, 2025754.95769.00724.00761.35761.3514,351
Jan 1, 2025714.20768.05702.45743.55743.5510,517
Dec 31, 2024704.00719.40676.00714.20714.208,768
Dec 30, 2024691.10701.00685.00690.50690.506,396
Dec 27, 2024693.40714.15693.40702.60702.605,698
Dec 26, 2024730.00737.90703.00711.00711.008,610
Dec 24, 2024715.80768.65715.00727.20727.2017,193
Dec 23, 2024717.40719.00699.00708.60708.602,152
Dec 20, 2024731.20731.20704.10708.45708.457,436
Dec 19, 2024695.30735.85677.20731.70731.707,889
Dec 18, 2024697.20715.15692.60712.05712.054,282
Dec 17, 2024706.60714.25697.10706.20706.204,773
Dec 16, 2024692.30713.70679.00709.50709.504,763
Dec 13, 2024699.90699.95652.80678.70678.708,334
Dec 12, 2024695.00696.00683.35686.10686.102,197
Dec 11, 2024727.90727.90685.00696.05696.053,849
Dec 10, 2024734.95734.95705.00711.10711.103,359
Dec 9, 2024739.95739.95715.70726.90726.904,611
Dec 6, 2024739.95739.95705.65727.30727.305,224
Dec 5, 2024734.10734.10702.20727.05727.056,163
Dec 4, 2024749.00752.00704.20706.20706.2018,719
Dec 3, 2024763.50763.50740.00747.30747.308,252
Dec 2, 2024739.95775.95719.40766.40766.4012,617
Nov 29, 2024 2:1 Stock Splits
Nov 29, 2024793.95800.00735.00740.65740.6515,860
Nov 28, 2024831.25836.47771.85781.17781.1725,206
Nov 27, 2024839.00843.72824.42831.25831.2516,190
Nov 26, 2024862.47862.47822.05826.63826.635,740
Nov 25, 2024842.40862.50822.53842.65842.657,860
Nov 22, 2024807.92827.83778.00823.67823.6713,054
Nov 21, 2024812.47812.47780.50789.00789.0014,412
Nov 19, 2024803.97821.60772.22804.42804.427,882
Nov 18, 2024816.35825.78772.05780.83780.8310,580
Nov 14, 2024823.80834.05805.95819.70819.707,538
Nov 13, 2024820.00839.75790.33808.05808.0518,294
Nov 12, 2024834.00887.00797.50824.92824.9226,950
Nov 11, 2024799.00822.92776.00819.13819.1325,408
Nov 8, 2024796.47824.67773.50787.45787.4531,168
Nov 7, 2024802.30802.30754.13792.83792.8312,778
Nov 6, 2024726.67782.60719.40767.75767.7524,820
Nov 5, 2024662.03717.40662.03710.00710.0027,334
Nov 4, 2024662.72672.75657.50662.03662.033,620
Nov 1, 2024662.47685.00658.03677.85677.854,506
Oct 31, 2024650.00659.50645.60657.10657.104,054
Oct 30, 2024634.72649.17630.20643.47643.474,540
Oct 29, 2024652.50655.78630.63634.72634.725,698
Oct 28, 2024669.00669.00640.00651.25651.254,906
Oct 25, 2024664.97664.97617.53657.22657.229,732
Oct 24, 2024666.00666.00643.80658.10658.106,394
Oct 23, 2024635.03673.53627.50650.22650.2213,626
Oct 22, 2024695.00695.00634.83640.70640.709,090
Oct 21, 2024649.97695.00630.00677.97677.9749,888
Oct 18, 2024674.47697.30605.50632.58632.5853,924
Oct 17, 2024611.00695.00611.00662.78662.7834,586
Oct 16, 2024621.95621.95605.00608.95608.954,098
Oct 15, 2024611.00622.50600.03612.85612.858,774
Oct 14, 2024623.97632.50600.63611.50611.5018,062
Oct 11, 2024557.50624.70556.83603.47603.4734,822
Oct 10, 2024571.50577.97552.05558.88558.881,776
Oct 9, 2024582.50582.50562.08569.03569.033,146
Oct 8, 2024467.05565.00467.05562.95562.9510,028
Oct 7, 2024544.47544.47512.50521.83521.8317,610
Oct 4, 2024539.10554.10530.47544.35544.354,282
Oct 3, 2024544.03563.17535.80545.50545.506,986
Oct 1, 2024540.22559.90540.22555.13555.136,176
Sep 30, 2024552.65559.85521.28532.75532.752,524
Sep 27, 2024527.03561.80516.53543.83543.837,292
Sep 26, 2024522.45537.67508.65530.75530.753,924
Sep 25, 2024529.03535.10515.00521.35521.353,614
Sep 24, 2024532.75544.20530.00534.28534.281,980
Sep 23, 2024550.50563.42540.58542.67542.673,014
Sep 20, 2024569.92570.28546.00554.28554.285,338
Sep 19, 2024565.53578.00552.97562.10562.106,392
Sep 18, 2024565.00574.95556.97570.28570.286,194
Sep 17, 2024581.85582.50565.50576.67576.672,420
Sep 16, 2024566.13588.20562.67570.42570.422,514
Sep 13, 2024583.97586.58567.42573.10573.105,466
Sep 12, 2024587.55595.95580.50593.90593.901,928
Sep 11, 2024603.40614.00571.28577.63577.637,218
Sep 10, 2024584.00629.00579.45595.92595.9211,396
Sep 9, 2024574.50580.20561.35576.08576.083,824
Sep 6, 2024565.00579.13562.05575.92575.922,636
Sep 5, 2024592.90592.90556.45565.67565.675,046
Sep 4, 2024558.85582.92558.67575.50575.505,668
Sep 3, 2024592.40592.40562.55567.83567.835,266
Sep 2, 2024614.88614.97579.38581.78581.785,718
Aug 30, 2024604.97614.97591.78609.35609.359,972
Aug 29, 2024605.00609.03592.13598.10598.104,312
Aug 28, 2024613.72615.00592.13592.85592.856,352
Aug 27, 2024615.00618.00596.47601.55601.556,576
Aug 26, 2024568.45608.50555.50592.83592.8314,580
Aug 23, 2024560.70567.00547.50556.25556.258,046
Aug 22, 2024567.50569.67551.75554.58554.584,498
Aug 21, 2024571.90571.90538.60559.25559.2513,844
Aug 20, 2024580.00580.00546.28562.38562.387,740
Aug 19, 2024557.50574.47531.00568.97568.9741,546
Aug 16, 2024511.98551.13495.05542.78542.7834,240
Aug 14, 2024548.00548.00496.60503.20503.2022,408
Aug 13, 2024552.15555.10525.00535.72535.7210,362
Aug 12, 2024550.50562.25535.28547.47547.4718,274
Aug 9, 2024514.00584.50498.55543.70543.7058,574
Aug 8, 2024499.00509.50480.00487.10487.1017,592
Aug 7, 2024498.00498.00482.00492.63492.6353,290
Aug 6, 2024491.00499.95481.55489.92489.9220,228
Aug 5, 2024484.98499.00475.50489.05489.0544,370
Aug 2, 2024489.73498.40480.02493.80493.8014,128
Aug 1, 2024510.00511.50485.02489.55489.5518,170
Jul 31, 2024512.50515.03497.60501.70501.7016,444
Jul 30, 2024499.98509.50495.67504.77504.7767,554
Jul 29, 2024462.60496.50453.00490.23490.23100,214
Jul 26, 2024454.05469.00452.58462.60462.607,380
Jul 25, 2024462.00464.95450.05454.05454.0524,840
Jul 24, 2024445.00464.48433.50459.73459.7338,222
Jul 23, 2024437.50447.45432.63443.85443.8533,878
Jul 22, 2024433.83447.90425.00442.45442.4536,826
Jul 19, 2024446.98454.45427.50439.90439.9063,148
Jul 18, 2024453.05458.90439.73449.55449.5543,228
Jul 16, 2024452.52459.95440.17451.92451.9216,006
Jul 15, 2024453.27460.00452.10454.60454.6016,442
Jul 12, 2024464.98464.98453.00455.17455.1759,366
Jul 11, 2024455.38462.50451.08460.73460.7332,226
Jul 10, 2024456.27464.02442.50455.38455.3842,744
Jul 9, 2024472.75474.98442.50459.42459.4227,870
Jul 8, 2024450.00468.50440.58462.13462.1361,598
Jul 5, 2024392.48447.50391.60428.67428.67135,742
Jul 4, 2024382.83397.00371.50385.95385.9520,726
Jul 3, 2024381.83384.50373.05375.40375.4019,784
Jul 2, 2024375.00381.92371.83377.73377.738,498
Jul 1, 2024383.95386.00366.65377.50377.5016,814
Jun 28, 2024389.00389.00375.05382.17382.1720,358
Jun 27, 2024372.77391.48362.50378.73378.7344,494
Jun 26, 2024371.50372.90365.05371.85371.8517,862
Jun 25, 2024372.50372.50361.30365.10365.107,022
Jun 24, 2024363.25375.00363.25367.55367.5516,470
Jun 21, 2024371.95374.88367.02372.60372.6010,448
Jun 20, 2024378.50378.50366.25372.30372.3015,170
Jun 19, 2024362.70375.00361.50373.33373.3322,586
Jun 18, 2024359.00370.50354.00367.48367.4840,216
Jun 14, 2024337.50361.00337.50358.05358.0546,006
Jun 13, 2024336.65341.92336.45338.00338.009,848
Jun 12, 2024335.65344.55330.00342.00342.0010,464
Jun 11, 2024341.50341.50332.50335.30335.307,698
Jun 10, 2024339.48340.00332.50337.15337.1510,416
Jun 7, 2024331.00339.50325.00337.13337.137,580
Jun 6, 2024324.98332.38312.67327.50327.507,886
Jun 5, 2024325.00327.58297.75326.58326.5816,966
Jun 4, 2024329.50341.95287.50326.02326.0229,648
Jun 3, 2024356.50356.98335.00336.60336.6027,406
May 31, 2024346.00349.50336.00342.23342.2310,904
May 30, 2024359.90359.90341.00345.85345.858,898
May 29, 2024357.50358.25349.50352.65352.6525,912
May 28, 2024360.60360.60346.30357.63357.6335,248
May 27, 2024335.77362.73335.77354.58354.5877,084
May 24, 2024350.00350.00337.75343.48343.4811,122
May 23, 2024349.90352.50340.00347.00347.0024,580
May 22, 2024344.00350.00339.00345.60345.6018,262
May 21, 2024343.30351.50306.52346.20346.2071,700
May 17, 2024371.42372.50352.77356.33356.3321,464
May 16, 2024379.83379.85356.15363.17363.1718,798
May 15, 2024373.98374.92365.67368.90368.9013,386
May 14, 2024362.50374.90350.75370.65370.6525,914
May 13, 2024365.00365.00340.20359.65359.6521,706
May 10, 2024337.50363.90332.83361.02361.0294,896
May 9, 2024326.50340.00320.00332.80332.8039,382
May 8, 2024320.00328.00312.50324.83324.8326,960
May 7, 2024314.50324.98309.08322.15322.1538,730
May 6, 2024311.88313.00302.50310.63310.6316,002
May 3, 2024307.80312.95297.50305.17305.1725,260
May 2, 2024313.40315.00304.10306.60306.6014,496
Apr 30, 2024306.00314.40306.00307.70307.708,538
Apr 29, 2024311.00313.98305.50311.33311.3310,850
Apr 26, 2024318.45318.45310.00310.70310.7015,386
Apr 25, 2024308.02317.50308.00314.63314.6314,336
Apr 24, 2024310.02319.98306.58309.83309.8317,714
Apr 23, 2024313.98317.00306.30313.90313.9010,214
Apr 22, 2024319.98322.50308.50310.27310.2712,954
Apr 19, 2024306.50320.92290.00310.80310.8025,180
Apr 18, 2024306.50312.50295.52298.80298.8025,604
Apr 16, 2024300.00308.50295.50304.67304.6710,042
Apr 15, 2024290.00308.67286.15303.00303.0013,110
Apr 12, 2024316.63320.00303.27310.33310.3315,028
Apr 10, 2024316.23322.50310.50315.90315.9014,830
Apr 9, 2024321.98321.98314.00319.63319.6314,398
Apr 8, 2024329.00329.00316.75321.17321.1714,678
Apr 5, 2024315.00317.50307.08316.65316.6511,322
Apr 4, 2024307.50318.98305.58311.40311.4031,354
Apr 3, 2024309.50312.00304.50304.92304.9210,126
Apr 2, 2024301.77312.45301.77304.10304.1029,246
Apr 1, 2024295.00316.45293.55299.98299.9813,430
Mar 28, 2024301.00304.98290.00294.40294.4039,092
Mar 27, 2024307.58310.00301.00305.80305.8015,534
Mar 26, 2024318.10318.10304.88308.35308.3516,094
Mar 22, 2024322.50322.50311.05311.85311.8512,672
Mar 21, 2024300.00322.50300.00314.38314.3814,034
Mar 20, 2024295.52303.92295.50302.02302.0221,480
Mar 19, 2024293.55303.88293.55296.52296.5218,274
Mar 18, 2024299.00302.50292.70298.25298.2510,452
Mar 15, 2024303.48306.00295.00297.98297.9824,564
Mar 14, 2024289.50322.25275.10303.55303.5538,692
Mar 13, 2024288.20290.00266.00273.70273.7041,114