NSE: RPEL | Series: EQ
-
LTP
541.10
-0.75 (-0.14 %) -
Open
536.80
540.00 -
High
572.10
551.15 -
Low
531.15
536.15 -
Close
543.20
541.85 -
52W High
1,779.00
12 Nov, 2024 -
52W Low
449.50
12 Mar, 2025
Upper Circuit: 650.22
Lower Circuit: 433.48
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 536.80 | 572.10 | 531.15 | 541.10 | 543.20 | 1.35 | 0.25 | 1,779.00 | 449.50 | 10,211 | 55.44 Lakh | 1,615 |
| 02 Apr, 2025 | 540.00 | 551.15 | 536.15 | 542.95 | 541.85 | -6.35 | -1.16 | 1,779.00 | 449.50 | 13,529 | 73.20 Lakh | 1,490 |
| 01 Apr, 2025 | 524.85 | 564.45 | 521.95 | 545.80 | 548.20 | 22.35 | 4.25 | 1,779.00 | 449.50 | 32,567 | 1.78 Crore | 3,648 |
| 28 Mar, 2025 | 524.45 | 535.70 | 513.15 | 530.00 | 525.85 | 2.95 | 0.56 | 1,779.00 | 449.50 | 29,787 | 1.56 Crore | 2,989 |
| 27 Mar, 2025 | 530.80 | 537.90 | 512.00 | 516.05 | 522.90 | -11.75 | -2.2 | 1,779.00 | 449.50 | 50,790 | 2.66 Crore | 5,360 |
| 26 Mar, 2025 | 553.00 | 553.15 | 531.20 | 534.00 | 534.65 | -22.30 | -4 | 1,779.00 | 449.50 | 18,546 | 1.00 Crore | 1,932 |
| 25 Mar, 2025 | 561.85 | 574.20 | 550.00 | 555.00 | 556.95 | -2.60 | -0.46 | 1,779.00 | 449.50 | 24,495 | 1.38 Crore | 1,998 |
| 24 Mar, 2025 | 559.95 | 575.30 | 553.40 | 558.00 | 559.55 | 13.50 | 2.47 | 1,779.00 | 449.50 | 38,029 | 2.14 Crore | 4,781 |
| 21 Mar, 2025 | 542.00 | 558.50 | 540.55 | 555.00 | 546.05 | 5.35 | 0.99 | 1,779.00 | 449.50 | 24,711 | 1.36 Crore | 4,168 |
| 20 Mar, 2025 | 534.75 | 558.95 | 534.00 | 539.00 | 540.70 | 11.70 | 2.21 | 1,779.00 | 449.50 | 20,891 | 1.13 Crore | 3,192 |
| 19 Mar, 2025 | 519.00 | 534.40 | 501.70 | 522.15 | 529.00 | 29.80 | 5.97 | 1,779.00 | 449.50 | 49,889 | 2.63 Crore | 3,259 |
| 18 Mar, 2025 | 479.30 | 503.20 | 475.80 | 495.35 | 499.20 | 22.30 | 4.68 | 1,779.00 | 449.50 | 21,597 | 1.07 Crore | 1,994 |
| 17 Mar, 2025 | 464.00 | 487.85 | 456.60 | 473.90 | 476.90 | 12.90 | 2.78 | 1,779.00 | 449.50 | 54,288 | 2.55 Crore | 2,848 |
| 13 Mar, 2025 | 467.75 | 470.00 | 452.10 | 464.00 | 464.00 | 3.15 | 0.68 | 1,779.00 | 449.50 | 32,626 | 1.51 Crore | 1,913 |
| 12 Mar, 2025 | 489.50 | 489.50 | 449.50 | 459.00 | 460.85 | -24.85 | -5.12 | 1,779.00 | 449.50 | 118,595 | 5.52 Crore | 7,617 |
| 11 Mar, 2025 | 480.00 | 495.00 | 469.95 | 488.00 | 485.70 | -0.65 | -0.13 | 1,779.00 | 451.00 | 24,050 | 1.15 Crore | 1,858 |
| 10 Mar, 2025 | 522.00 | 524.60 | 485.00 | 485.15 | 486.35 | -32.25 | -6.22 | 1,779.00 | 451.00 | 55,037 | 2.72 Crore | 3,073 |
| 07 Mar, 2025 | 522.95 | 532.90 | 514.85 | 520.30 | 518.60 | -3.80 | -0.73 | 1,779.00 | 451.00 | 20,345 | 1.07 Crore | 2,324 |
| 06 Mar, 2025 | 489.30 | 544.00 | 489.30 | 518.00 | 522.40 | 36.00 | 7.4 | 1,779.00 | 451.00 | 117,206 | 5.93 Crore | 5,409 |
| 05 Mar, 2025 | 470.30 | 495.00 | 470.30 | 483.75 | 486.40 | 8.95 | 1.87 | 1,779.00 | 451.00 | 16,903 | 82.16 Lakh | 2,181 |
| 04 Mar, 2025 | 462.95 | 488.05 | 456.10 | 475.50 | 477.45 | 10.90 | 2.34 | 1,779.00 | 451.00 | 21,698 | 1.03 Crore | 2,350 |