Rappid Valves (India) Limited (INE0MVO01012)
NSE: RAPPID | Series: SM | Date of Listing: 30 Sep, 2024
-
LTP
254.10
-1.60 (-0.63 %) -
Open
254.00
260.50 -
High
261.90
261.00 -
Low
248.00
255.00 -
Close
254.55
255.70 -
52W High
430.00
16 Dec, 2024 -
52W Low
215.20
27 Mar, 2025
Upper Circuit: 306.84
Lower Circuit: 204.56
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17 Apr, 2025 | 254.00 | 261.90 | 248.00 | 254.10 | 254.55 | -1.15 | -0.45 | 430.00 | 215.20 | 29,400 | 74.29 Lakh | 41 |
| 16 Apr, 2025 | 260.50 | 261.00 | 255.00 | 256.00 | 255.70 | -6.95 | -2.65 | 430.00 | 215.20 | 23,400 | 60.02 Lakh | 24 |
| 15 Apr, 2025 | 250.50 | 263.00 | 249.10 | 263.00 | 262.65 | 12.40 | 4.96 | 430.00 | 215.20 | 37,800 | 96.65 Lakh | 48 |
| 11 Apr, 2025 | 255.00 | 255.00 | 249.00 | 254.90 | 250.25 | -0.75 | -0.3 | 430.00 | 215.20 | 22,200 | 55.61 Lakh | 37 |
| 09 Apr, 2025 | 240.10 | 251.00 | 239.10 | 251.00 | 251.00 | -1.15 | -0.46 | 430.00 | 215.20 | 4,200 | 10.29 Lakh | 7 |
| 08 Apr, 2025 | 255.00 | 255.00 | 250.00 | 250.00 | 252.15 | 3.95 | 1.59 | 430.00 | 215.20 | 3,600 | 9.09 Lakh | 6 |
| 07 Apr, 2025 | 247.50 | 248.20 | 247.50 | 248.20 | 248.20 | -26.80 | -9.75 | 430.00 | 215.20 | 13,200 | 32.69 Lakh | 22 |
| 04 Apr, 2025 | 280.60 | 280.60 | 267.35 | 275.00 | 275.00 | 7.65 | 2.86 | 430.00 | 215.20 | 5,400 | 14.90 Lakh | 9 |
| 03 Apr, 2025 | 255.50 | 267.90 | 255.50 | 267.70 | 267.35 | 12.20 | 4.78 | 430.00 | 215.20 | 15,000 | 39.90 Lakh | 21 |
| 02 Apr, 2025 | 251.60 | 255.15 | 245.15 | 255.15 | 255.15 | 12.15 | 5 | 430.00 | 215.20 | 11,400 | 28.94 Lakh | 18 |
| 01 Apr, 2025 | 230.00 | 243.00 | 230.00 | 243.00 | 243.00 | 11.05 | 4.76 | 430.00 | 215.20 | 1,800 | 4.30 Lakh | 3 |
| 28 Mar, 2025 | 222.10 | 233.20 | 222.10 | 233.00 | 231.95 | 9.85 | 4.43 | 430.00 | 215.20 | 33,600 | 76.49 Lakh | 49 |
| 27 Mar, 2025 | 218.50 | 230.00 | 215.20 | 229.90 | 222.10 | -2.40 | -1.07 | 430.00 | 215.20 | 87,000 | 1.94 Crore | 93 |
| 26 Mar, 2025 | 244.70 | 244.70 | 222.95 | 222.95 | 224.50 | -10.15 | -4.33 | 430.00 | 221.40 | 21,600 | 49.25 Lakh | 26 |
| 25 Mar, 2025 | 246.65 | 246.65 | 234.65 | 234.65 | 234.65 | -12.35 | -5 | 430.00 | 221.40 | 14,400 | 34.97 Lakh | 12 |
| 24 Mar, 2025 | 252.00 | 252.25 | 243.25 | 247.00 | 247.00 | -5.25 | -2.08 | 430.00 | 221.40 | 27,600 | 68.30 Lakh | 26 |
| 21 Mar, 2025 | 235.10 | 253.50 | 235.10 | 253.50 | 252.25 | 10.25 | 4.24 | 430.00 | 221.40 | 30,600 | 74.27 Lakh | 25 |
| 20 Mar, 2025 | 252.90 | 252.90 | 240.10 | 242.00 | 242.00 | -2.40 | -0.98 | 430.00 | 221.40 | 5,400 | 13.35 Lakh | 9 |
| 19 Mar, 2025 | 221.40 | 244.40 | 221.40 | 244.40 | 244.40 | 11.60 | 4.98 | 430.00 | 221.40 | 13,200 | 31.74 Lakh | 16 |