Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

R.P.P. Infra Projects Limited (RPPINFRA.NS)

Compare
161.42
+4.37
+(2.78%)
At close: 3:29:44 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 15, 2025159.90162.90157.05161.42161.4246,468
Apr 11, 2025156.00159.95154.10157.05157.0540,717
Apr 9, 2025148.92155.75148.92152.37152.3756,473
Apr 8, 2025145.63157.64145.63156.76156.7657,431
Apr 7, 2025150.14150.14150.14150.14150.1420,863
Apr 4, 2025159.90163.92155.00158.05158.0572,786
Apr 3, 2025146.72158.85146.72158.85158.8586,342
Apr 2, 2025147.85151.29144.85151.29151.2973,437
Apr 1, 2025137.00144.20132.55144.09144.0944,142
Mar 28, 2025142.00143.89134.05137.34137.3486,695
Mar 27, 2025148.39148.89140.01141.11141.11100,283
Mar 26, 2025147.49152.00145.00147.30147.30105,452
Mar 25, 2025147.79151.80144.50145.38145.38126,152
Mar 24, 2025149.82149.82143.05144.78144.78126,376
Mar 21, 2025142.95145.00138.10142.69142.6960,361
Mar 20, 2025147.40150.90141.00141.75141.7575,153
Mar 19, 2025144.00147.00143.00145.00145.0064,991
Mar 18, 2025134.17134.17134.17134.17134.17-
Mar 17, 2025139.99140.90134.00134.17134.1772,393
Mar 13, 2025131.34139.99131.00137.27137.2750,691
Mar 12, 2025140.98142.70133.47134.39134.3968,804
Mar 11, 2025135.30143.80131.18140.50140.5087,261
Mar 10, 2025147.00152.23137.74138.09138.09130,171
Mar 7, 2025144.99144.99144.99144.99144.9916,533
Mar 6, 2025138.09138.09138.09138.09138.0920,044
Mar 5, 2025126.00131.52126.00131.52131.5237,832
Mar 4, 2025117.00125.26116.00125.26125.2669,709
Mar 3, 2025119.89122.70117.35119.30119.3072,314
Feb 28, 2025118.00121.00115.35116.86116.8657,768
Feb 27, 2025127.00129.00120.53121.43121.4365,652
Feb 25, 2025130.45131.89125.30126.88126.8831,518
Feb 24, 2025135.00135.00130.92131.02131.0297,565
Feb 21, 2025140.20142.00136.55137.82137.8270,074
Feb 20, 2025142.00144.10136.05139.83139.8379,592
Feb 19, 2025134.80141.00127.65140.41140.41122,776
Feb 18, 2025141.42141.50134.34134.34134.3440,959
Feb 17, 2025143.00144.67141.25141.42141.4254,813
Feb 14, 2025158.00158.00148.69148.69148.6982,233
Feb 13, 2025157.99160.85153.05156.52156.5225,993
Feb 12, 2025157.65165.99156.91158.80158.8074,218
Feb 11, 2025170.00173.45160.65165.17165.1741,879
Feb 10, 2025170.30174.29166.00169.11169.1124,259
Feb 7, 2025174.00175.98167.00171.46171.4622,304
Feb 6, 2025178.90178.90171.60173.44173.4423,288
Feb 5, 2025174.99178.00170.50176.31176.3131,728
Feb 4, 2025170.45174.68166.01172.62172.6247,968
Feb 3, 2025174.55174.55167.98169.57169.5750,851
Feb 1, 2025183.00183.00175.00176.83176.8328,445
Jan 31, 2025177.99184.85174.00180.91180.9143,704
Jan 30, 2025177.85179.95172.00177.44177.4460,563
Jan 29, 2025162.00172.59162.00172.55172.5556,051
Jan 28, 2025167.90169.00156.00164.38164.3838,073
Jan 27, 2025165.25169.81162.88163.81163.8169,100
Jan 24, 2025179.90179.90170.00171.46171.4639,326
Jan 23, 2025180.90180.90170.20177.02177.0234,270
Jan 22, 2025185.75185.80174.64177.62177.6250,274
Jan 21, 2025191.96191.96183.00183.84183.8439,780
Jan 20, 2025179.99184.79176.67182.82182.8232,877
Jan 17, 2025178.00181.80173.55177.39177.3941,639
Jan 16, 2025183.00183.00177.50180.44180.4434,723
Jan 15, 2025177.50182.36175.60178.65178.6567,206
Jan 14, 2025169.02177.47168.00176.66176.6675,717
Jan 13, 2025178.99178.99167.41169.02169.02110,675
Jan 10, 2025181.00184.00175.05176.23176.2360,016
Jan 9, 2025185.00188.00180.00181.08181.0859,288
Jan 8, 2025190.90192.35184.00185.69185.6946,743
Jan 7, 2025191.98195.84187.50189.48189.4865,132
Jan 6, 2025205.00206.00192.65192.65192.6585,832
Jan 3, 2025198.85204.60197.00202.79202.7966,215
Jan 2, 2025195.30200.00195.30197.72197.7278,126
Jan 1, 2025195.00203.00192.25195.26195.2691,383
Dec 31, 2024195.10201.98191.55194.16194.1681,297
Dec 30, 2024204.90206.81198.00199.39199.39203,264
Dec 27, 2024208.70209.00198.15202.44202.44334,487
Dec 26, 2024216.26219.64206.10207.81207.81335,673
Dec 24, 2024227.20228.99215.11216.26216.26400,673
Dec 23, 2024226.49229.50215.19225.51225.51627,484
Dec 20, 2024229.50238.00218.61221.61221.61827,832
Dec 19, 2024235.00251.99225.10227.42227.421,333,155
Dec 18, 2024244.58255.30237.15239.24239.241,641,239
Dec 17, 2024213.10253.00213.00244.52244.524,740,808
Dec 16, 2024209.95217.88207.63212.03212.03126,983
Dec 13, 2024210.45211.27205.16209.86209.86135,673
Dec 12, 2024216.50218.78210.10211.49211.49123,392
Dec 11, 2024215.45220.50213.32215.80215.80200,575
Dec 10, 2024218.75221.74211.45214.68214.68184,667
Dec 9, 2024214.00224.70213.70217.71217.71348,269
Dec 6, 2024213.31220.89212.68214.49214.49270,760
Dec 5, 2024211.00227.00210.26212.68212.681,032,760
Dec 4, 2024206.40208.00201.00204.12204.12100,398
Dec 3, 2024204.99210.00202.00204.78204.78134,432
Dec 2, 2024199.85213.95197.01204.55204.55477,148
Nov 29, 2024204.94204.94197.55199.35199.35105,615
Nov 28, 2024198.15208.84196.95201.50201.50472,344
Nov 27, 2024203.00207.00193.00196.95196.95872,892
Nov 26, 2024166.70199.51165.97199.51199.512,194,651
Nov 25, 2024170.00173.75165.21166.26166.26126,101
Nov 22, 2024165.05170.17163.64167.64167.64143,958
Nov 21, 2024168.00170.38163.14164.58164.5876,365
Nov 19, 2024179.00180.99165.40170.39170.3985,255
Nov 18, 2024179.00187.99171.00175.55175.55153,771
Nov 14, 2024167.39173.86162.00171.57171.5778,012
Nov 13, 2024167.50171.00161.10165.59165.5987,357
Nov 12, 2024178.45180.00168.10169.27169.2739,034
Nov 11, 2024180.33181.99172.00175.19175.1937,492
Nov 8, 2024180.00182.00177.00180.33180.3345,095
Nov 7, 2024189.30190.00178.05180.01180.0142,179
Nov 6, 2024180.00186.00178.60185.12185.1240,057
Nov 5, 2024179.00182.90172.11180.00180.0040,028
Nov 4, 2024186.00186.00176.54179.70179.7056,259
Nov 1, 2024185.00189.99182.10185.84185.8421,229
Oct 31, 2024188.20191.40181.05182.83182.8340,982
Oct 30, 2024182.50189.00180.55184.53184.5336,207
Oct 29, 2024174.95182.12171.50181.15181.1547,603
Oct 28, 2024169.55177.70165.00173.45173.4565,677
Oct 25, 2024175.95178.00167.16169.55169.55118,613
Oct 24, 2024180.00183.99175.00175.96175.9638,175
Oct 23, 2024180.00185.00175.15180.58180.5870,141
Oct 22, 2024192.30192.30182.64182.64182.6479,463
Oct 21, 2024202.70205.00189.88192.26192.2672,203
Oct 18, 2024194.80204.00188.20199.88199.88107,560
Oct 17, 2024201.00204.00192.50194.80194.8061,022
Oct 16, 2024194.60205.55191.00200.09200.09426,485
Oct 15, 2024187.50195.77182.50195.77195.77176,666
Oct 14, 2024177.65186.53177.65186.45186.4586,676
Oct 11, 2024183.00183.00176.50177.65177.6572,946
Oct 10, 2024183.95188.85178.05182.05182.0540,347
Oct 9, 2024181.96185.50179.20180.37180.37104,301
Oct 8, 2024169.00177.46160.55177.46177.4695,392
Oct 7, 2024177.91179.80169.01169.01169.01124,406
Oct 4, 2024183.65188.99177.91177.91177.91155,357
Oct 3, 2024190.00191.32183.50187.28187.2883,557
Oct 1, 2024195.00196.99190.65191.32191.32103,271
Sep 30, 2024195.59201.95193.00193.98193.9850,603
Sep 27, 2024202.80204.50195.00195.59195.5971,361
Sep 26, 2024209.70212.00198.15200.03200.0391,000
Sep 25, 2024198.80206.90198.00205.59205.59117,471
Sep 24, 2024195.65200.00190.07197.16197.16102,403
Sep 23, 2024204.00204.00195.00197.75197.7563,386
Sep 20, 2024203.50208.70199.05201.08201.0865,753
Sep 19, 2024207.80207.80195.00201.83201.83105,595
Sep 18, 2024206.53216.00200.53205.11205.1157,320
Sep 17, 2024209.65213.00203.00206.53206.5388,459
Sep 16, 2024217.79217.79210.00212.91212.9166,714
Sep 13, 2024218.00218.00213.11214.84214.8450,227
Sep 12, 2024216.00218.80211.25215.97215.9763,795
Sep 11, 2024219.35219.35212.55214.65214.6575,187
Sep 10, 2024222.88222.88215.00216.50216.5076,349
Sep 9, 2024224.70224.70217.75218.42218.4281,646
Sep 6, 2024230.00235.90221.51224.70224.70146,593
Sep 5, 2024229.00235.00225.00226.44226.44146,046
Sep 4, 2024220.50231.00215.00225.66225.66144,118
Sep 3, 2024211.21223.34210.00222.40222.40239,725
Sep 2, 2024217.70219.35210.25212.71212.71125,604
Aug 30, 2024213.00220.00210.00216.84216.84156,274
Aug 29, 2024223.90223.90210.01213.15213.15194,681
Aug 28, 2024230.00231.00220.13221.07221.07184,367
Aug 27, 2024230.00236.04215.75231.72231.72434,842
Aug 26, 2024223.00226.00218.00224.80224.80336,479
Aug 23, 2024210.00218.65205.00215.51215.51212,263
Aug 22, 2024209.90213.00205.00208.28208.28111,242
Aug 21, 2024208.69210.00202.30209.09209.09124,275
Aug 20, 2024212.00212.00195.00205.61205.61155,421
Aug 19, 2024199.00204.50193.00203.74203.74144,785
Aug 16, 2024199.88209.00189.82194.94194.94241,219
Aug 14, 2024201.00210.00194.00199.82199.82111,782
Aug 13, 2024215.66220.00200.05202.63202.63489,205
Aug 12, 2024214.99226.67212.08215.66215.66404,233
Aug 9, 2024212.61221.49212.61215.75215.75325,139
Aug 8, 2024208.20214.90208.00211.06211.06222,486
Aug 7, 2024217.00217.40206.27209.28209.28258,087
Aug 6, 2024210.01217.49207.00208.74208.74453,009
Aug 5, 2024196.10219.99196.00205.42205.421,120,972
Aug 2, 2024207.01228.20201.55209.83209.831,035,814
Aug 1, 2024214.20226.00209.07212.82212.82909,981
Jul 31, 2024198.30222.45196.00212.31212.311,087,181
Jul 30, 2024197.79198.80194.05196.55196.55262,655
Jul 29, 2024199.70202.50192.02196.00196.00411,561
Jul 26, 2024197.09203.35192.10197.69197.691,089,405
Jul 25, 2024164.71198.27161.50194.70194.703,099,950
Jul 24, 2024164.90169.90163.29165.23165.23173,437
Jul 23, 2024171.30172.50156.00165.06165.06351,839
Jul 22, 2024155.00173.90153.49170.43170.43464,714
Jul 19, 2024160.50160.92154.10155.66155.66199,970
Jul 18, 2024170.00170.18158.70160.46160.46361,840
Jul 16, 2024175.70175.75167.50169.58169.58285,673
Jul 15, 2024165.50176.35163.99174.37174.37602,391
Jul 12, 2024173.46173.46162.10163.22163.22532,026
Jul 11, 2024178.60183.59172.12173.96173.961,008,058
Jul 10, 2024170.00184.90168.85176.53176.535,690,831
Jul 9, 2024142.00169.40141.27165.50165.503,764,080
Jul 8, 2024146.50148.84143.00143.34143.34179,334
Jul 5, 2024140.55147.00140.01145.65145.65247,222
Jul 4, 2024143.75143.75138.15140.48140.48151,012
Jul 3, 2024144.59146.41140.55141.56141.56156,689
Jul 2, 2024141.75146.75140.50142.09142.09218,184
Jul 1, 2024136.49141.80134.51140.34140.34196,480
Jun 28, 2024140.94140.95133.00133.72133.72235,957
Jun 27, 2024144.50146.00135.11137.72137.72379,303
Jun 26, 2024151.00152.37136.51142.07142.07567,731
Jun 25, 2024149.90154.65146.25149.76149.76695,572
Jun 24, 2024140.97154.00140.50146.35146.352,158,312
Jun 21, 2024128.50132.90128.50129.83129.8378,679
Jun 20, 2024124.94128.70124.85127.72127.7297,854
Jun 19, 2024125.38125.38118.70123.20123.2096,689
Jun 18, 2024127.25128.70123.00124.49124.49158,769
Jun 14, 2024130.06130.06125.00128.70128.7086,860
Jun 13, 2024128.60131.73127.00131.24131.24206,403
Jun 12, 2024121.50125.46120.50125.46125.4685,167
Jun 11, 2024120.75121.00117.30119.49119.4961,693
Jun 10, 2024120.50123.00118.00118.62118.62112,913
Jun 7, 2024117.50120.50113.50118.35118.3586,469
Jun 6, 2024110.05115.35110.05115.35115.35152,036
Jun 5, 2024102.50111.90101.30109.90109.9075,523
Jun 4, 2024111.60111.60106.60106.60106.6074,210
Jun 3, 2024117.20117.25111.10112.20112.20127,836
May 31, 2024111.70113.90111.70111.70111.7034,528
May 30, 2024113.90115.45113.90113.90113.9058,756
May 29, 2024113.20113.70111.75113.20113.2036,641
May 28, 2024114.00115.00114.00114.00114.0030,146
May 27, 2024116.00117.00116.00116.00116.0020,349
May 24, 2024116.00116.05115.40116.00116.0025,374
May 23, 2024116.70119.05116.70116.70116.7052,034
May 22, 2024119.05119.50119.00119.05119.0532,834
May 21, 2024121.40122.10121.40121.40121.4054,866
May 17, 2024117.50117.50117.50117.50117.50116,019
May 16, 2024119.90119.90119.90119.90119.9030,366
May 15, 2024117.55117.55117.55117.55117.558,585
May 14, 2024115.25115.25115.25115.25115.2529,711
May 13, 2024113.00113.00111.05113.00113.0056,563
May 10, 2024110.80110.80110.80110.80110.808,599
May 9, 2024113.05114.00113.05113.05113.0516,498
May 8, 2024115.35115.45115.30115.35115.3553,973
May 7, 2024117.65117.65117.65117.65117.655,348
May 6, 2024120.05120.05120.05120.05120.0516,800
May 3, 2024122.50124.95122.50122.50122.5021,090
May 2, 2024125.00127.95123.30125.00125.00101,182
Apr 30, 2024125.80125.80125.80125.80125.8020,497
Apr 29, 2024128.35128.35128.35128.35128.3529,425
Apr 26, 2024130.95130.95130.95130.95130.9516,751
Apr 25, 2024133.95133.95129.00133.60133.60473,740
Apr 24, 2024127.60127.60127.60127.60127.6026,583
Apr 23, 2024115.95121.55113.50121.55121.5571,317
Apr 22, 2024123.00123.00115.15115.80115.8068,764
Apr 19, 2024120.00120.00114.00118.65118.6588,804
Apr 18, 2024110.00115.00110.00114.95114.9567,770
Apr 16, 2024105.85111.85105.10109.55109.5567,224
Apr 15, 2024109.00109.50106.55106.85106.8546,844

Related Tickers

ASHOKA.NS Ashoka Buildcon Limited
194.94
+4.53%
 
HGINFRA.BO H.G. Infra Engineering Limited
1,088.80
+3.47%
 
MOLDTECH.BO MOLD-TEK TECHNOLOGIES LTD.
156.70
+4.29%
 
RKEC.NS RKEC Projects Limited
74.63
+4.80%
 
TRANSRAILL.NS TRANSRAIL LIGHTING LTD
491.25
+8.38%
 
CAPACITE.NS Capacit'e Infraprojects Limited
370.90
+2.83%
 
WELENT.BO Welspun Enterprises Limited
506.10
+3.72%
 
NCC.BO NCC Limited
215.70
+2.84%
 
EIEL.NS ENVIRO INFRA ENGINEERS L
212.24
+3.33%
 
JKIL.NS J. Kumar Infraprojects Limited
711.20
+2.57%