Rappid Valves India Ltd

Rappid Valves India Ltd Historical Data

NSEBSE

₹278.6

(-0.50%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/06/2025

To Date

20/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Jun-2025	270	270	268	268	3	4,84,620	1,200
23-Jun-2025	252	264	252	261.5	17	29,50,110	7,200
24-Jun-2025	269	270	269	270	4	6,47,400	2,400
25-Jun-2025	270	289.9	262	282.1	12	21,54,480	7,200
26-Jun-2025	282	282	275	280.5	5	8,39,970	1,800
27-Jun-2025	272	280.8	269	280.8	7	11,39,910	3,600
30-Jun-2025	268	270.6	260	265.9	16	27,17,250	7,200
01-Jul-2025	263.1	279	258	276.75	31	53,78,880	10,800
02-Jul-2025	276	280	276	279.4	10	16,74,720	5,400
03-Jul-2025	279	279.3	274.5	279.2	9	15,03,570	2,400
04-Jul-2025	270.1	276.5	270.1	276.5	4	6,54,840	1,800
07-Jul-2025	270.1	270.1	270.1	270.1	1	1,62,060	600
08-Jul-2025	269	276.9	264.15	268.5	10	21,02,070	5,400
09-Jul-2025	272.4	272.4	260.2	263	14	23,77,740	6,600
10-Jul-2025	263	269.75	258	264.65	17	28,45,350	9,000
11-Jul-2025	264.9	264.9	264.8	264.9	3	4,76,760	1,800
14-Jul-2025	270.05	270.05	270	270	5	9,72,030	3,600
15-Jul-2025	270	270	258.6	259	12	19,00,560	6,600
16-Jul-2025	276	290	270	281.25	53	1,31,13,930	40,800
17-Jul-2025	280	281	280	280	16	50,40,600	18,000
18-Jul-2025	268.2	284.5	266.1	278.6	32	53,75,700	13,200

Rappid Valves India Ltd: Related NEWS

No Record Found

Invest wise with Expert advice