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

Raghav Productivity Enhancers Limited (RPEL.NS)

Compare
464.00
+3.15
+(0.68%)
At close: March 13 at 3:30:03 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Mar 13, 2025467.75470.00452.10464.00464.0032,626
Mar 12, 2025489.50489.50449.50460.85460.85118,595
Mar 11, 2025480.00495.00469.95485.70485.7024,050
Mar 10, 2025522.00524.60485.00486.35486.3555,037
Mar 7, 2025522.95532.90514.85518.60518.6020,345
Mar 6, 2025489.30544.00489.30522.40522.40117,206
Mar 5, 2025470.30495.00470.30486.40486.4016,903
Mar 4, 2025462.95488.05456.10477.45477.4521,698
Mar 3, 2025490.20497.05451.00466.55466.5557,302
Feb 28, 2025491.00500.15484.00498.90498.9080,110
Feb 27, 2025515.00522.70484.05498.85498.85118,232
Feb 25, 2025539.95550.00499.55504.60504.6083,499
Feb 24, 2025534.60552.00522.30539.95539.9518,422
Feb 21, 2025546.00554.45531.20534.60534.6018,008
Feb 20, 2025544.45551.35541.00548.90548.9017,444
Feb 19, 2025528.80560.00524.15548.10548.1022,789
Feb 18, 2025575.00575.00518.55529.35529.3552,141
Feb 17, 2025564.40597.60531.60573.55573.5531,613
Feb 14, 2025586.95586.95560.00565.45565.4520,382
Feb 13, 2025568.60600.50568.60578.30578.3023,070
Feb 12, 2025584.50585.45560.00574.45574.4528,031
Feb 11, 2025581.60600.00561.00584.60584.6021,455
Feb 10, 2025605.00605.00581.00582.70582.7018,886
Feb 7, 2025605.00609.85592.90597.50597.5031,334
Feb 6, 2025645.00658.65607.10610.65610.6562,133
Feb 5, 2025637.50657.95622.45645.80645.8027,277
Feb 4, 2025604.10649.45598.00638.30638.3043,738
Feb 3, 2025626.45626.45593.55604.10604.1033,538
Feb 1, 2025607.85644.00595.60631.60631.6026,769
Jan 31, 2025605.00605.00587.00598.85598.8536,540
Jan 30, 2025578.05615.95570.40605.55605.5575,076
Jan 29, 2025555.60594.00555.60569.50569.5059,321
Jan 28, 2025582.00590.00549.10567.75567.7543,350
Jan 27, 2025612.00614.20572.05578.70578.7044,850
Jan 24, 2025627.00630.25611.20612.70612.7024,360
Jan 23, 2025628.20633.00616.25623.30623.3020,060
Jan 22, 2025626.35637.65617.20628.20628.2047,438
Jan 21, 2025635.50685.00610.35624.30624.30433,797
Jan 20, 2025629.60647.95601.00625.50625.50123,682
Jan 17, 2025653.05653.05611.40629.60629.6067,982
Jan 16, 2025668.00677.00651.00653.10653.1041,074
Jan 15, 2025662.35678.20655.00664.85664.8518,227
Jan 14, 2025646.00670.60640.25662.25662.2557,538
Jan 13, 2025700.10700.25634.55651.80651.8082,399
Jan 10, 2025735.00735.05684.70695.65695.6546,501
Jan 9, 2025738.00747.80726.60730.30730.3024,655
Jan 8, 2025738.05758.95726.80739.25739.2575,980
Jan 7, 2025710.05752.65704.60738.45738.4569,034
Jan 6, 2025746.00748.10701.00710.65710.6533,080
Jan 3, 2025760.95760.95740.50746.80746.8052,033
Jan 2, 2025742.45773.90724.00764.40764.4060,202
Jan 1, 2025714.50768.00703.10742.45742.4556,205
Dec 31, 2024688.05719.80675.00714.10714.1046,109
Dec 30, 2024701.60701.60672.80687.45687.4520,991
Dec 27, 2024710.50714.85696.30702.50702.5036,293
Dec 26, 2024724.55745.00702.55710.95710.9540,823
Dec 24, 2024718.00767.80714.05724.55724.55176,172
Dec 23, 2024712.00721.95701.40708.20708.2040,535
Dec 20, 2024731.00732.00704.95711.65711.6556,347
Dec 19, 2024696.05736.00671.75730.55730.5574,553
Dec 18, 2024702.90718.25690.00712.15712.1545,917
Dec 17, 2024714.95718.00696.00706.90706.9032,097
Dec 16, 2024680.00712.55678.95706.65706.6547,018
Dec 13, 2024682.05697.00652.35679.35679.3555,172
Dec 12, 2024686.55697.85682.05686.15686.1524,040
Dec 11, 2024712.50714.95682.95697.00697.0054,868
Dec 10, 2024729.00733.00705.00712.50712.5041,295
Dec 9, 2024722.10739.45715.00728.80728.8050,177
Dec 6, 2024726.00734.95705.05725.30725.3055,164
Dec 5, 2024706.00732.00702.05724.70724.7070,380
Dec 4, 2024751.65755.00704.20706.75706.75110,059
Dec 3, 2024755.05765.90740.10748.45748.4566,394
Dec 2, 2024735.00775.80719.00765.90765.90119,679
Nov 29, 2024 2:1 Stock Splits
Nov 29, 2024792.05799.00733.00741.25741.25142,214
Nov 28, 2024835.00836.63770.60781.42781.42162,188
Nov 27, 2024840.50842.50824.00830.15830.1574,108
Nov 26, 2024849.50850.00820.00825.45825.4552,912
Nov 25, 2024839.08864.75822.50843.35843.3571,354
Nov 22, 2024795.20827.50776.70822.60822.6070,474
Nov 21, 2024806.50812.50785.53789.90789.9043,968
Nov 19, 2024781.97825.00769.97803.15803.15100,660
Nov 18, 2024815.53832.50776.85781.97781.9777,598
Nov 14, 2024 2:1 Stock Splits
Nov 14, 2024815.00832.00805.00816.53816.5360,488
Nov 13, 2024807.58840.58791.60810.90810.9088,288
Nov 12, 2024835.17889.50799.63821.03821.03200,052
Nov 11, 2024796.65824.50770.00818.80818.80133,748
Nov 8, 2024795.00824.50766.25787.17787.17148,246
Nov 7, 2024791.88800.00751.20792.38792.38131,658
Nov 6, 2024716.00783.17714.53767.97767.97245,658
Nov 5, 2024655.95720.00655.95712.42712.42152,748
Nov 4, 2024680.00680.00654.17662.58662.5823,702
Nov 1, 2024658.75687.50651.15676.45676.4527,964
Oct 31, 2024649.90659.50643.35658.08658.0812,410
Oct 30, 2024634.60647.95626.20642.95642.9522,538
Oct 29, 2024667.50667.50625.58634.60634.6026,222
Oct 28, 2024664.00668.72638.80649.78649.7826,936
Oct 25, 2024665.50666.03615.78659.15659.1545,394
Oct 24, 2024665.17665.20639.97658.58658.5829,458
Oct 23, 2024648.70675.97625.50655.38655.3853,062
Oct 22, 2024684.90694.50634.03639.13639.1372,560
Oct 21, 2024648.40694.50627.75678.90678.90237,592
Oct 18, 2024671.50707.50605.13630.55630.55397,156
Oct 17, 2024616.00695.00609.78664.85664.85288,106
Oct 16, 2024620.25623.20601.13610.38610.3835,628
Oct 15, 2024609.55624.50599.03614.72614.7244,316
Oct 14, 2024620.97635.75589.50610.97610.97106,932
Oct 11, 2024552.65624.75550.85603.42603.42202,672
Oct 10, 2024569.58578.95548.75557.15557.1514,814
Oct 9, 2024571.38575.33562.00569.97569.9721,504
Oct 8, 2024510.70569.95504.08562.92562.9299,526
Oct 7, 2024545.00545.22512.13520.55520.5531,732
Oct 4, 2024537.70553.67530.15543.70543.7016,354
Oct 3, 2024535.00557.97533.28543.13543.1315,442
Oct 1, 2024545.28565.00540.25558.70558.7035,260
Sep 30, 2024547.50561.97522.50534.63534.6330,002
Sep 27, 2024530.40563.08516.30546.63546.6363,236
Sep 26, 2024520.03540.47507.90529.63529.6324,400
Sep 25, 2024533.55537.05515.05522.00522.0024,868
Sep 24, 2024538.85545.67530.50533.55533.558,532
Sep 23, 2024558.80562.30541.00547.05547.0521,342
Sep 20, 2024562.50571.40544.30553.95553.9521,574
Sep 19, 2024572.50578.90553.50562.72562.7238,280
Sep 18, 2024570.58575.00560.00570.20570.2045,728
Sep 17, 2024574.00581.35564.53576.63576.638,838
Sep 16, 2024562.75588.28561.03571.28571.2830,702
Sep 13, 2024586.50586.50569.72573.60573.6022,778
Sep 12, 2024577.50595.28577.50590.47590.4711,664
Sep 11, 2024597.85615.35570.03578.00578.0028,796
Sep 10, 2024579.92629.22578.28594.88594.88108,142
Sep 9, 2024579.95579.95560.42577.47577.4722,764
Sep 6, 2024566.80579.95561.50575.45575.4536,496
Sep 5, 2024578.40579.00560.00566.58566.5824,468
Sep 4, 2024559.40583.38557.53575.50575.5041,854
Sep 3, 2024582.50588.97562.42567.92567.9239,658
Sep 2, 2024610.08614.40576.97581.95581.9549,662
Aug 30, 2024590.25614.85585.53610.08610.0833,648
Aug 29, 2024598.65610.97591.00597.25597.2521,788
Aug 28, 2024613.17615.00590.50592.72592.7222,888
Aug 27, 2024620.00620.00594.75604.13604.1345,376
Aug 26, 2024569.50609.50551.53593.45593.45113,816
Aug 23, 2024560.00569.95545.00560.90560.9027,282
Aug 22, 2024569.95569.95551.00555.10555.1030,702
Aug 21, 2024569.00569.00536.25559.75559.7539,604
Aug 20, 2024569.95569.95550.00562.47562.4716,094
Aug 19, 2024555.00574.00528.03567.90567.9044,666
Aug 16, 2024514.95550.00493.63542.00542.0064,598
Aug 14, 2024544.40544.42497.02503.80503.8039,968
Aug 13, 2024545.55554.00526.00536.35536.3519,690
Aug 12, 2024562.50565.00535.00547.42547.4231,196
Aug 9, 2024500.00582.50499.52545.78545.78139,980
Aug 8, 2024499.50509.00475.52491.02491.0211,510

Related Tickers

DIAMINESQ.NS Diamines and Chemicals Limited
353.00
-1.85%
 
PUNJABCHEM.NS Punjab Chemicals and Crop Protection Limited
780.00
-0.73%
 
EPIGRAL.NS Epigral Limited
1,792.00
-0.03%
 
NAVINFLUOR.BO Navin Fluorine International Limited
4,136.50
+0.87%
 
ACI.NS Archean Chemical Industries Limited
570.00
+3.26%
 
NAVINFLUOR.NS Navin Fluorine International Limited
4,077.00
-0.75%