Rappid Valves (India) Limited (INE0MVO01012)
NSE: RAPPID | Series: SM | Date of Listing: 30 Sep, 2024
-
LTP
341.95
16.25 (4.99 %) -
Open
330.00
335.00 -
High
341.95
335.00 -
Low
323.00
322.75 -
Close
340.90
325.70 -
52W High
430.00
16 Dec, 2024 -
52W Low
245.60
29 Oct, 2024
Upper Circuit: 390.84
Lower Circuit: 260.56
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10 Jan, 2025 | 330.00 | 341.95 | 323.00 | 341.95 | 340.90 | 15.20 | 4.67 | 430.00 | 245.60 | 48,000 | 1.63 Crore | 62 |
| 09 Jan, 2025 | 335.00 | 335.00 | 322.75 | 334.85 | 325.70 | -4.30 | -1.3 | 430.00 | 245.60 | 18,000 | 59.02 Lakh | 29 |
| 08 Jan, 2025 | 334.90 | 334.90 | 328.00 | 330.00 | 330.00 | 6.00 | 1.85 | 430.00 | 245.60 | 10,200 | 33.70 Lakh | 16 |
| 07 Jan, 2025 | 320.00 | 327.00 | 319.30 | 324.00 | 324.00 | 0.85 | 0.26 | 430.00 | 245.60 | 7,800 | 25.08 Lakh | 11 |
| 06 Jan, 2025 | 336.95 | 336.95 | 320.40 | 320.40 | 323.15 | -13.80 | -4.1 | 430.00 | 245.60 | 10,200 | 33.40 Lakh | 17 |
| 03 Jan, 2025 | 339.00 | 340.00 | 333.10 | 337.90 | 336.95 | -5.15 | -1.51 | 430.00 | 245.60 | 7,800 | 26.20 Lakh | 12 |
| 02 Jan, 2025 | 337.70 | 342.10 | 337.00 | 342.10 | 342.10 | 16.25 | 4.99 | 430.00 | 245.60 | 19,200 | 65.48 Lakh | 26 |
| 01 Jan, 2025 | 338.00 | 338.00 | 323.00 | 323.30 | 325.85 | -14.15 | -4.16 | 430.00 | 245.60 | 25,800 | 84.69 Lakh | 38 |
| 31 Dec, 2024 | 340.65 | 340.65 | 333.00 | 340.00 | 340.00 | -0.65 | -0.19 | 430.00 | 245.60 | 7,200 | 24.40 Lakh | 12 |
| 30 Dec, 2024 | 330.00 | 356.00 | 329.10 | 340.00 | 340.65 | 15.65 | 4.82 | 430.00 | 245.60 | 33,600 | 1.15 Crore | 49 |
| 27 Dec, 2024 | 335.00 | 335.00 | 320.50 | 323.75 | 325.00 | -6.35 | -1.92 | 430.00 | 245.60 | 24,000 | 78.12 Lakh | 39 |
| 26 Dec, 2024 | 350.90 | 350.90 | 327.00 | 330.50 | 331.35 | -23.70 | -6.68 | 430.00 | 245.60 | 129,000 | 4.29 Crore | 128 |
| 24 Dec, 2024 | 361.70 | 369.00 | 353.05 | 355.00 | 355.05 | -13.95 | -3.78 | 430.00 | 245.60 | 31,800 | 1.14 Crore | 50 |
| 23 Dec, 2024 | 383.60 | 383.60 | 368.00 | 368.00 | 369.00 | -21.00 | -5.38 | 430.00 | 245.60 | 3,600 | 13.44 Lakh | 6 |
| 20 Dec, 2024 | 395.00 | 400.00 | 380.00 | 390.00 | 390.00 | 0.00 | 0 | 430.00 | 245.60 | 6,000 | 23.44 Lakh | 10 |
| 19 Dec, 2024 | 403.30 | 403.30 | 389.90 | 390.00 | 390.00 | -19.00 | -4.65 | 430.00 | 245.60 | 7,200 | 28.48 Lakh | 11 |
| 18 Dec, 2024 | 418.00 | 418.00 | 390.00 | 409.00 | 409.00 | -9.00 | -2.15 | 430.00 | 245.60 | 19,200 | 78.72 Lakh | 32 |
| 17 Dec, 2024 | 430.00 | 430.00 | 418.00 | 418.00 | 418.00 | -6.75 | -1.59 | 430.00 | 245.60 | 4,800 | 20.43 Lakh | 8 |
| 16 Dec, 2024 | 381.50 | 430.00 | 381.50 | 420.30 | 424.75 | 49.90 | 13.31 | 430.00 | 245.60 | 57,000 | 2.35 Crore | 91 |
| 13 Dec, 2024 | 350.00 | 384.00 | 340.00 | 378.20 | 374.85 | 23.75 | 6.76 | 384.00 | 245.60 | 28,200 | 1.01 Crore | 44 |
| 12 Dec, 2024 | 375.00 | 375.00 | 350.00 | 351.10 | 351.10 | -19.50 | -5.26 | 380.00 | 245.60 | 4,200 | 15.05 Lakh | 7 |