NSE: RPTECH | Series: EQ
-
LTP
425.00
-13.45 (-3.07 %) -
Open
440.00
435.00 -
High
449.40
454.25 -
Low
424.25
434.00 -
Close
426.75
438.45 -
52W High
454.25
19 Dec, 2024 -
52W Low
344.90
25 Oct, 2024
Upper Circuit: 526.14
Lower Circuit: 350.76
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 440.00 | 449.40 | 424.25 | 425.00 | 426.75 | -11.70 | -2.67 | 454.25 | 344.90 | 495,822 | 21.61 Crore | 13,446 |
| 19 Dec, 2024 | 435.00 | 454.25 | 434.00 | 439.00 | 438.45 | -7.55 | -1.69 | 454.25 | 344.90 | 619,143 | 27.50 Crore | 17,432 |
| 18 Dec, 2024 | 427.90 | 449.00 | 423.00 | 448.50 | 446.00 | 20.85 | 4.9 | 449.00 | 344.90 | 990,465 | 43.53 Crore | 23,131 |
| 17 Dec, 2024 | 418.00 | 438.90 | 414.00 | 426.00 | 425.15 | 11.35 | 2.74 | 438.90 | 344.90 | 758,344 | 32.61 Crore | 14,087 |
| 16 Dec, 2024 | 409.00 | 432.00 | 408.80 | 415.80 | 413.80 | 4.50 | 1.1 | 432.00 | 344.90 | 366,005 | 15.45 Crore | 8,075 |
| 13 Dec, 2024 | 404.95 | 412.00 | 394.60 | 404.60 | 409.30 | 5.65 | 1.4 | 431.00 | 344.90 | 110,511 | 4.46 Crore | 3,501 |
| 12 Dec, 2024 | 414.50 | 416.30 | 402.20 | 403.90 | 403.65 | -10.85 | -2.62 | 431.00 | 344.90 | 90,034 | 3.67 Crore | 2,759 |
| 11 Dec, 2024 | 425.50 | 430.75 | 412.60 | 413.10 | 414.50 | -3.95 | -0.94 | 431.00 | 344.90 | 163,344 | 6.87 Crore | 4,179 |
| 10 Dec, 2024 | 423.85 | 428.00 | 412.20 | 420.25 | 418.45 | -3.15 | -0.75 | 431.00 | 344.90 | 164,232 | 6.86 Crore | 4,628 |
| 09 Dec, 2024 | 422.40 | 431.00 | 416.15 | 421.80 | 421.60 | 1.05 | 0.25 | 431.00 | 344.90 | 239,106 | 10.12 Crore | 6,596 |
| 06 Dec, 2024 | 411.00 | 427.00 | 407.00 | 419.35 | 420.55 | 13.20 | 3.24 | 430.80 | 344.90 | 434,672 | 18.19 Crore | 10,100 |
| 05 Dec, 2024 | 414.50 | 417.80 | 404.20 | 407.75 | 407.35 | -0.95 | -0.23 | 430.80 | 344.90 | 151,916 | 6.24 Crore | 4,309 |
| 04 Dec, 2024 | 406.70 | 419.90 | 406.05 | 408.50 | 408.30 | 1.60 | 0.39 | 430.80 | 344.90 | 218,685 | 9.02 Crore | 5,356 |
| 03 Dec, 2024 | 418.60 | 419.00 | 399.00 | 408.00 | 406.70 | -7.30 | -1.76 | 430.80 | 344.90 | 284,410 | 11.56 Crore | 5,691 |
| 02 Dec, 2024 | 392.50 | 421.65 | 391.00 | 414.45 | 414.00 | 21.85 | 5.57 | 430.80 | 344.90 | 476,358 | 19.64 Crore | 10,572 |
| 29 Nov, 2024 | 391.10 | 397.00 | 388.10 | 392.90 | 392.15 | 0.45 | 0.11 | 430.80 | 344.90 | 206,647 | 8.10 Crore | 2,222 |
| 28 Nov, 2024 | 390.00 | 404.00 | 384.75 | 392.00 | 391.70 | 2.85 | 0.73 | 430.80 | 344.90 | 187,740 | 7.44 Crore | 5,155 |
| 27 Nov, 2024 | 384.60 | 391.90 | 381.15 | 390.80 | 388.85 | 4.25 | 1.11 | 430.80 | 344.90 | 129,814 | 5.02 Crore | 3,960 |
| 26 Nov, 2024 | 380.00 | 387.00 | 373.00 | 384.00 | 384.60 | 12.90 | 3.47 | 430.80 | 344.90 | 209,819 | 8.00 Crore | 5,588 |
| 25 Nov, 2024 | 375.00 | 379.20 | 370.00 | 371.80 | 371.70 | 1.45 | 0.39 | 430.80 | 344.90 | 151,281 | 5.67 Crore | 3,010 |