NSE - Free Realtime Quote
INR
Rashi Peripherals Limited (RPTECH.NS)
790.05
+4.40
(+0.56%)
As of 3:05:29 PM GMT+5:30. Market Open.
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
770.00
791.15
760.05
790.15
790.15
170,692
Oct 30, 2026
833.00
836.00
778.55
785.65
785.65
352,181
Oct 29, 2026
810.00
845.95
798.00
839.20
839.20
333,428
Oct 28, 2026
813.50
817.10
802.00
805.30
805.30
116,645
Oct 27, 2026
809.00
837.35
806.20
813.50
813.50
125,185
Oct 26, 2026
815.70
826.60
800.00
817.20
817.20
115,733
Oct 23, 2026
821.50
822.00
791.05
811.90
811.90
431,912
Oct 22, 2026
825.40
843.15
816.10
821.35
821.35
201,823
Oct 21, 2026
863.40
875.00
826.40
841.35
841.35
229,608
Oct 19, 2026
860.00
872.00
847.95
860.20
860.20
121,677
Oct 16, 2026
848.00
869.50
831.50
866.25
866.25
250,714
Oct 15, 2026
899.80
899.80
840.00
854.80
854.80
442,190
Oct 14, 2026
885.00
917.00
878.60
906.70
906.70
183,465
Oct 13, 2026
909.95
916.00
858.55
890.35
890.35
302,806
Oct 12, 2026
903.60
928.40
883.50
907.35
907.35
222,075
Oct 9, 2026
902.00
916.70
869.90
889.70
889.70
236,367
Oct 8, 2026
939.00
951.30
889.60
898.80
898.80
289,149
Oct 7, 2026
958.30
969.00
933.50
939.70
939.70
216,975
Oct 6, 2026
945.00
961.20
941.10
958.25
958.25
188,962
Oct 5, 2026
963.50
978.00
935.10
943.45
943.45
268,559
Oct 1, 2026
956.00
976.65
926.15
953.15
953.15
377,963
Sep 30, 2026
930.15
1,004.70
930.15
953.50
953.50
1,657,051
Sep 29, 2026
883.95
935.00
871.55
925.35
925.35
557,981
Sep 28, 2026
893.00
893.00
866.20
883.95
883.95
253,607
Sep 25, 2026
888.00
900.00
877.35
893.00
893.00
214,767
Sep 24, 2026
881.80
896.70
873.00
883.50
883.50
177,454
Sep 23, 2026
900.00
900.95
877.60
898.70
898.70
382,200
Sep 22, 2026
812.00
900.00
812.00
883.55
883.55
726,954
Sep 21, 2026
798.00
816.40
772.45
811.90
811.90
204,985
Sep 18, 2026
806.80
817.00
790.25
798.05
798.05
162,620
Sep 17, 2026
792.00
817.40
790.50
806.80
806.80
154,700
Sep 16, 2026
801.00
814.35
768.20
794.45
794.45
308,029
Sep 15, 2026
815.00
815.00
788.30
797.35
797.35
377,031
Sep 11, 2026
780.00
830.75
780.00
819.65
819.65
286,250
Sep 10, 2026
797.30
814.80
765.00
806.45
806.45
423,199
Sep 9, 2026
818.00
820.40
784.75
794.60
794.60
390,735
Sep 8, 2026
854.95
864.80
791.45
817.95
817.95
737,587
Sep 7, 2026
824.80
869.80
824.80
853.40
853.40
412,998
Sep 4, 2026
814.00
833.00
811.50
823.65
823.65
158,904
Sep 3, 2026
809.00
819.80
805.05
815.65
815.65
130,126
Sep 2, 2026
809.10
819.80
802.00
806.10
806.10
167,976
Sep 1, 2026
816.10
836.40
802.00
809.10
809.10
257,239
Aug 31, 2026
825.00
829.95
795.80
816.10
816.10
283,619
Aug 28, 2026
786.00
837.75
786.00
828.55
828.55
544,572
Aug 27, 2026
787.50
804.75
776.15
782.50
782.50
401,788
Aug 26, 2026
785.95
823.05
752.50
778.95
778.95
1,188,598
Aug 25, 2026
868.35
878.45
703.70
779.45
779.45
4,681,855
Aug 24, 2026
876.90
891.90
864.25
867.00
867.00
162,850
Aug 21, 2026
856.20
888.40
856.20
876.90
876.90
253,295
Aug 20, 2026
857.00
874.00
851.70
856.15
856.15
350,341
Aug 19, 2026
857.85
857.85
830.25
838.25
838.25
229,347
Aug 18, 2026
867.05
871.45
850.00
861.10
861.10
238,708
Aug 17, 2026
840.00
874.00
840.00
871.85
871.85
279,234
Aug 14, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
871.15
874.45
828.45
834.05
834.05
298,989
Aug 13, 2026
849.00
877.10
845.00
871.75
869.75
237,152
Aug 12, 2026
894.10
894.10
844.45
854.90
852.94
297,069
Aug 11, 2026
895.00
900.25
882.00
887.80
885.76
171,516
Aug 10, 2026
894.80
909.65
889.00
896.70
894.64
327,267
Aug 7, 2026
860.05
906.35
860.05
894.65
892.60
518,676
Aug 6, 2026
902.85
904.90
851.10
865.55
863.56
585,187
Aug 5, 2026
967.70
967.70
894.00
902.85
900.78
2,510,671
Aug 4, 2026
892.00
900.00
855.00
870.90
868.90
669,266
Aug 3, 2026
840.00
889.00
822.05
883.65
881.62
1,212,672
Jul 31, 2026
820.00
835.40
817.70
833.55
831.64
388,747
Jul 30, 2026
767.55
842.00
764.00
813.00
811.13
1,871,397
Jul 29, 2026
784.80
795.00
755.55
773.55
771.78
243,915
Jul 28, 2026
808.75
810.00
773.20
785.30
783.50
345,314
Jul 27, 2026
787.95
809.00
770.00
801.45
799.61
450,228
Jul 24, 2026
749.75
787.95
749.75
779.85
778.06
511,769
Jul 23, 2026
745.15
774.40
742.55
761.55
759.80
246,859
Jul 22, 2026
744.40
750.00
739.85
744.95
743.24
116,079
Jul 21, 2026
754.05
755.10
736.50
743.75
742.04
201,077
Jul 20, 2026
734.45
777.00
732.10
756.70
754.96
280,947
Jul 17, 2026
756.75
766.75
730.00
734.45
732.77
689,322
Jul 16, 2026
776.10
798.00
750.55
760.50
758.76
536,072
Jul 15, 2026
778.00
806.85
769.25
775.75
773.97
523,202
Jul 14, 2026
775.00
794.45
758.15
777.70
775.92
394,579
Jul 13, 2026
777.00
786.95
760.00
778.35
776.56
451,803
Jul 10, 2026
782.00
799.70
775.00
783.05
781.25
493,169
Jul 9, 2026
740.90
785.40
740.90
779.25
777.46
1,142,272
Jul 8, 2026
751.90
763.45
730.00
740.45
738.75
404,260
Jul 7, 2026
761.60
768.00
736.50
752.55
750.82
434,838
Jul 6, 2026
761.70
775.00
752.00
761.15
759.40
577,666
Jul 3, 2026
794.80
798.25
742.70
757.95
756.21
898,994
Jul 2, 2026
781.00
812.85
774.65
797.20
795.37
815,228
Jul 1, 2026
780.00
799.95
769.30
787.95
786.14
868,016
Jun 30, 2026
757.00
785.80
745.20
773.75
771.97
883,970
Jun 29, 2026
777.00
777.95
721.50
753.15
751.42
1,403,117
Jun 25, 2026
769.00
790.00
744.90
780.90
779.11
1,832,112
Jun 24, 2026
746.00
806.20
740.75
762.05
760.30
4,255,401
Jun 23, 2026
761.90
773.50
727.00
735.50
733.81
1,286,636
Jun 22, 2026
756.95
784.65
750.65
760.20
758.46
2,320,936
Jun 19, 2026
726.00
762.90
716.95
750.65
748.93
4,217,460
Jun 18, 2026
699.05
745.00
691.00
730.00
728.33
10,080,736
Jun 17, 2026
663.00
734.85
650.05
685.80
684.23
17,812,129
Jun 16, 2026
575.00
673.50
570.00
662.60
661.08
17,060,651
Jun 15, 2026
570.00
570.10
558.90
561.25
559.96
159,601
Jun 12, 2026
541.00
560.00
536.85
558.40
557.12
129,836
Jun 11, 2026
529.00
540.30
518.85
531.15
529.93
96,117
Jun 10, 2026
559.50
559.50
526.10
529.15
527.94
133,374
Jun 9, 2026
551.60
556.50
544.05
552.65
551.38
124,553
Jun 8, 2026
540.00
574.00
533.60
545.05
543.80
357,722
Jun 5, 2026
540.80
550.00
539.10
546.25
545.00
119,861
Jun 4, 2026
536.00
556.65
533.75
539.25
538.01
159,059
Jun 3, 2026
556.00
556.00
532.60
542.25
541.01
114,532
Jun 2, 2026
557.20
570.20
547.60
554.20
552.93
244,051
Jun 1, 2026
545.00
575.00
545.00
555.55
554.28
472,653
May 29, 2026
523.00
555.05
517.30
543.10
541.85
253,804
May 27, 2026
540.35
543.15
521.35
525.95
524.74
124,596
May 26, 2026
545.00
557.10
529.30
532.10
530.88
147,454
May 25, 2026
546.55
551.00
542.25
547.40
546.14
76,088
May 22, 2026
555.70
558.75
542.00
545.50
544.25
118,639
May 21, 2026
548.00
560.00
533.75
550.95
549.69
458,317
May 20, 2026
543.00
548.00
532.15
543.65
542.40
135,659
May 19, 2026
520.85
548.00
518.00
543.25
542.00
384,061
May 18, 2026
507.55
524.00
496.80
516.95
515.76
329,131
May 15, 2026
530.00
549.00
504.05
507.55
506.39
579,569
May 14, 2026
523.10
529.55
506.35
515.30
514.12
227,507
May 13, 2026
520.95
534.85
507.10
512.75
511.57
206,366
May 12, 2026
543.00
543.00
513.00
518.10
516.91
289,121
May 11, 2026
534.95
547.05
522.05
544.25
543.00
408,795
May 8, 2026
511.80
538.00
510.65
530.60
529.38
323,780
May 7, 2026
503.00
522.00
503.00
511.95
510.78
200,603
May 6, 2026
510.20
520.00
496.80
500.85
499.70
340,818
May 5, 2026
479.75
508.00
478.15
502.30
501.15
423,959
May 4, 2026
458.00
484.00
454.95
476.55
475.46
147,691
Apr 30, 2026
468.00
469.45
439.50
458.25
457.20
127,796
Apr 29, 2026
489.60
500.00
463.80
467.45
466.38
116,933
Apr 28, 2026
479.90
498.00
476.75
487.65
486.53
350,075
Apr 27, 2026
461.00
483.70
461.00
472.30
471.22
147,491
Apr 24, 2026
482.00
482.00
455.00
460.65
459.59
157,263
Apr 23, 2026
472.20
484.00
467.10
475.90
474.81
146,244
Apr 22, 2026
471.00
478.45
470.05
475.30
474.21
110,468
Apr 21, 2026
479.70
484.65
472.10
474.35
473.26
133,760
Apr 20, 2026
455.00
487.95
448.05
474.35
473.26
493,468
Apr 17, 2026
463.00
463.45
453.00
455.90
454.85
141,231
Apr 16, 2026
449.40
462.90
433.65
457.45
456.40
301,935
Apr 15, 2026
435.00
451.00
432.00
440.30
439.29
369,049
Apr 13, 2026
398.00
435.80
389.55
423.65
422.68
735,351
Apr 10, 2026
390.00
407.00
387.05
404.75
403.82
206,080
Apr 9, 2026
378.70
388.95
374.05
386.20
385.31
83,703
Apr 8, 2026
380.00
387.10
372.40
375.70
374.84
120,913
Apr 7, 2026
367.30
371.65
362.05
369.10
368.25
39,818
Apr 6, 2026
368.80
368.80
362.10
365.35
364.51
40,767
Apr 2, 2026
345.65
366.00
344.50
364.70
363.86
66,625
Apr 1, 2026
350.00
363.05
346.20
354.95
354.14
71,801
Mar 30, 2026
344.05
353.45
333.30
337.90
337.12
127,370
Mar 27, 2026
360.00
365.00
345.40
346.45
345.66
84,040
Mar 25, 2026
348.00
376.80
348.00
360.55
359.72
219,839
Mar 24, 2026
345.00
362.80
341.30
345.55
344.76
1,013,168
Mar 23, 2026
337.20
346.65
333.00
342.10
341.32
107,593
Mar 20, 2026
341.00
347.80
341.00
342.35
341.56
22,945
Mar 19, 2026
346.45
346.45
340.00
340.60
339.82
77,200
Mar 18, 2026
350.95
356.00
347.55
348.70
347.90
70,627
Mar 17, 2026
354.25
354.25
345.00
348.30
347.50
37,031
Mar 16, 2026
342.20
350.90
336.80
349.00
348.20
90,313
Mar 13, 2026
346.05
353.00
337.35
342.75
341.96
96,511
Mar 12, 2026
347.95
355.00
341.35
349.50
348.70
39,063
Mar 11, 2026
367.00
369.40
346.35
349.45
348.65
62,029
Mar 10, 2026
355.55
365.00
353.00
363.90
363.07
88,370
Mar 9, 2026
350.00
356.00
324.00
351.90
351.09
157,323
Mar 6, 2026
347.10
355.80
344.90
351.55
350.74
59,907
Mar 5, 2026
350.00
353.75
345.00
350.15
349.35
50,588
Mar 4, 2026
347.00
353.60
345.05
350.15
349.35
88,632
Mar 2, 2026
354.00
364.90
347.75
357.00
356.18
107,422
Feb 27, 2026
369.95
377.95
360.80
369.05
368.20
206,131
Feb 26, 2026
346.10
370.20
345.15
368.50
367.65
568,440
Feb 25, 2026
350.00
353.00
339.85
341.00
340.22
116,763
Feb 24, 2026
351.40
356.00
343.70
344.80
344.01
113,367
Feb 23, 2026
359.10
363.85
354.15
356.75
355.93
45,967
Feb 20, 2026
360.00
364.95
355.20
359.10
358.28
57,536
Feb 19, 2026
370.70
373.45
358.50
361.45
360.62
50,299
Feb 18, 2026
369.95
371.75
366.00
368.40
367.55
53,535
Feb 17, 2026
370.00
378.70
366.80
369.95
369.10
81,786
Feb 16, 2026
363.10
372.40
361.60
369.55
368.70
50,362
Feb 13, 2026
370.00
370.00
361.15
365.60
364.76
71,693
Feb 12, 2026
380.05
380.70
370.00
371.80
370.95
70,501
Feb 11, 2026
389.90
389.90
379.00
380.55
379.68
63,003
Feb 10, 2026
393.00
395.80
383.25
385.50
384.62
122,646
Feb 9, 2026
389.00
396.10
384.40
390.20
389.30
163,625
Feb 6, 2026
382.90
384.70
372.25
382.20
381.32
108,139
Feb 5, 2026
392.00
392.00
380.40
383.00
382.12
160,790
Feb 4, 2026
383.00
408.55
374.25
387.65
386.76
1,158,095
Feb 3, 2026
374.00
375.20
355.20
364.95
364.11
120,095
Feb 2, 2026
374.35
374.35
346.45
352.60
351.79
71,569
Jan 30, 2026
353.65
361.40
353.65
359.00
358.18
35,830
Jan 29, 2026
356.25
364.95
349.05
359.05
358.23
238,783
Jan 28, 2026
333.30
359.55
320.00
356.25
355.43
130,284
Jan 27, 2026
337.05
341.25
323.60
334.65
333.88
151,016
Jan 23, 2026
354.90
354.90
335.70
337.85
337.07
69,709
Jan 22, 2026
352.00
361.20
350.00
353.10
352.29
63,322
Jan 21, 2026
344.80
355.45
335.00
352.20
351.39
144,789
Jan 20, 2026
364.00
366.75
342.00
344.80
344.01
141,408
Jan 19, 2026
368.00
368.40
357.50
365.60
364.76
43,038
Jan 16, 2026
363.25
369.50
361.60
368.10
367.26
64,110
Jan 15, 2026
365.60
365.60
365.60
365.60
364.76
-
Jan 14, 2026
367.00
369.00
356.25
365.60
364.76
148,841
Jan 13, 2026
371.00
374.40
362.60
366.15
365.31
90,416
Jan 12, 2026
368.00
372.90
358.85
369.15
368.30
143,036
Jan 9, 2026
379.95
381.75
367.80
368.40
367.55
133,033
Jan 8, 2026
388.75
395.80
379.00
380.45
379.58
150,472
Jan 7, 2026
394.00
398.50
385.30
391.15
390.25
186,332
Jan 6, 2026
382.00
408.70
376.25
398.35
397.44
1,015,815
Jan 5, 2026
362.00
387.40
360.80
379.95
379.08
616,183
Jan 2, 2026
362.25
364.30
354.95
360.80
359.97
100,620
Jan 1, 2026
357.60
363.00
353.55
360.55
359.72
82,709
Dec 31, 2025
352.00
360.60
352.00
358.95
358.13
87,747
Dec 30, 2025
348.00
355.00
341.30
354.00
353.19
67,891
Dec 29, 2025
360.00
363.90
346.25
348.75
347.95
229,127
Dec 26, 2025
356.40
358.00
349.60
356.95
356.13
228,319
Dec 24, 2025
339.10
355.00
339.00
351.15
350.34
142,818
Dec 23, 2025
340.50
344.65
337.25
339.05
338.27
47,334
Dec 22, 2025
347.00
351.15
338.00
340.50
339.72
61,549
Dec 19, 2025
345.75
347.00
343.00
345.20
344.41
45,935
Dec 18, 2025
347.50
348.00
343.35
345.75
344.96
49,886
Dec 17, 2025
351.00
351.85
340.90
344.50
343.71
103,161
Dec 16, 2025
343.40
350.05
340.10
349.30
348.50
100,349
Dec 15, 2025
343.75
349.00
340.35
344.85
344.06
103,322
Dec 12, 2025
337.60
352.00
333.50
344.75
343.96
234,146
Dec 11, 2025
336.00
337.70
329.55
335.30
334.53
73,257
Dec 10, 2025
327.65
332.00
325.80
331.00
330.24
106,994
Dec 9, 2025
329.50
329.50
321.20
327.00
326.25
131,092
Dec 8, 2025
325.00
328.85
316.30
327.10
326.35
244,510
Dec 5, 2025
329.25
331.00
324.00
325.00
324.25
54,611
Dec 4, 2025
331.00
332.30
327.30
329.05
328.30
58,669
Dec 3, 2025
326.05
331.20
325.60
329.10
328.34
129,814
Dec 2, 2025
330.20
331.00
324.65
325.85
325.10
42,392
Dec 1, 2025
330.00
333.00
326.50
328.90
328.15
71,704
Nov 28, 2025
330.05
330.30
326.15
327.25
326.50
31,698
Nov 27, 2025
330.00
337.95
328.00
329.45
328.69
94,071
Nov 26, 2025
328.00
330.00
325.15
328.00
327.25
61,572
Nov 25, 2025
328.90
329.00
325.00
326.45
325.70
47,358
Nov 24, 2025
328.40
328.40
324.80
325.80
325.05
53,837
Nov 21, 2025
334.90
334.90
324.90
328.40
327.65
207,032
Nov 20, 2025
335.00
339.75
332.00
332.55
331.79
47,275
Nov 19, 2025
335.15
338.95
331.00
334.30
333.53
75,417
Nov 18, 2025
332.50
339.50
332.50
337.40
336.63
109,176
Nov 17, 2025
343.95
343.95
330.00
332.50
331.74
136,967
Nov 14, 2025
334.45
347.00
334.45
337.50
336.73
249,148
Nov 13, 2025
334.65
334.65
328.05
330.45
329.69
61,561
Nov 12, 2025
335.00
339.00
328.15
331.65
330.89
166,075
Nov 11, 2025
325.50
334.40
325.00
328.70
327.95
61,952
Nov 10, 2025
327.00
328.15
324.05
326.05
325.30
206,648
Nov 7, 2025
339.50
340.65
326.60
331.30
330.54
94,689
Nov 6, 2025
335.30
343.65
328.00
334.50
333.73
195,435
Nov 4, 2025
330.25
339.00
329.15
335.20
334.43
64,266
Nov 3, 2025
330.00
334.25
328.15
330.25
329.49
76,507
