Rap Media Ltd share price * Reload page for latest data. Stock
Listed on : 		   Source
BSE		 SERIES : EQ
09-06-2026
Tuesday		 BSE Sensex : 73,918.76
+394.50
+0.54%		 NSE Nifty 50 : 23,242.10
+119.10
+0.52%		 USD - INR
1 $ = Rs 95.33		 Find Stock
Company: Rap Media Ltd MCap (aprox)
22.8 Crores		 Symbol :
531583		 Source :
BSE		 InvestinStocks
.co.in
7 Days % 1 Month % 2 Months % 3 Months % 6 Months % 1 year % Please
 Donate
11.8% 0.2% 5.7%     2.6%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .htm " in the addres bar.
***   Data is only for information. Not buy/sell advice.		 List of holidays
Date Day Close_Price Change Volume % CHG Results
09-06-26 Tue 38.8 1.69 4.18k 4.6%
08-06-26 Mon 37.11 -0.75 6.06k -2.0% Data Update : 7 PM
05-06-26 Fri 37.86 -0.02 3.71k -0.1% 09-06-26 : 38.8
04-06-26 Thu 37.88 -1.99 1.03k -5.0%
03-06-26 Wed 39.87 1.87 2.55k 4.9% Compared to  :
 29-05-26
34.7
02-06-26 Tue 38 1.57 1.29k 4.3%
01-06-26 Mon 36.43 1.73 2.96k 5.0% 7 Days %
29-05-26 Fri 34.7 -0.2 378 -0.6% 11.8%
27-05-26 Wed 34.9 1.62 4.55k 4.9%  
26-05-26 Tue 33.28 1.58 2.77k 5.0% Compared to  :
 08-05-26
38.73
25-05-26 Mon 31.7 0.35 325 1.1%
22-05-26 Fri 31.35   16.46k -5.0% 1 Month %
21-05-26 Thu         0.2%
20-05-26 Wed 33 -1.53 407 -4.4% .
19-05-26 Tue 34.53 -1.81 1.73k -5.0% Compared to  :
 09-04-26
36.71
18-05-26 Mon 36.34 -1.89 1.54k -4.9%
15-05-26 Fri 38.23 0 2.48k 0.0% 2 Months %
14-05-26 Thu 38.23 -0.43 1.01k -1.1% 5.7%
13-05-26 Wed 38.66 -2.03 615 -5.0%  
12-05-26 Tue 40.69 0.03 1.22k 0.1% Compared to  :
 09-03-26
11-05-26 Mon 40.66 1.93 1.04k 5.0%
08-05-26 Fri 38.73 -1.13 403 -2.8% 3 Months %
07-05-26 Thu 39.86 1.87 370 4.9%  
06-05-26 Wed 37.99 0.4 179 1.1%  
05-05-26 Tue 37.59 -1.36 551 -3.5% #N/A
04-05-26 Mon 38.95 -0.57 213 -1.4%
30-04-26 Thu 39.52 1.88 3 5.0% 6 Months %
29-04-26 Wed 37.64 -1.9 1.05k -4.8%  
28-04-26 Tue 39.54 0.87 1.88k 2.2%  
27-04-26 Mon 38.67 0.97 436 2.6% Compared to  :
 09-06-25
37.8
24-04-26 Fri 37.7 1.7 1.51k 4.7%
23-04-26 Thu 36 -0.69 676 -1.9% 1 year %
22-04-26 Wed 36.69 1.25 2.47k 3.5% 2.6%
21-04-26 Tue 35.44 -1.24 540 -3.4%  
20-04-26 Mon 36.68 1.73 1.75k 4.9%
*End of the day Data will be updated at 7pm everyday
.
* Only Data, Not recommendation
.
* Extreme % s' fall may include split/Bonus
.
* Blanks represents stock not traded on that day
.
* Please verify data with latest sources before taking any decision
.
*Google search
[stock_name investinstocks.co.in] for data.
.
We are serving Nation.
Please donate.

Paypal :
https://
www.paypal.me/
DonateStartup
17-04-26 Fri 34.95 -1.83 452 -5.0%
16-04-26 Thu 36.78 -1.19 1.89k -3.1%
15-04-26 Wed 37.97 0.09 307 0.2%
13-04-26 Mon 37.88 0.23 823 0.6%
10-04-26 Fri 37.65 0.94 1.61k 2.6%
09-04-26 Thu 36.71 1.74 4.3k 5.0%
08-04-26 Wed 34.97 -0.68 2.97k -1.9%
07-04-26 Tue 35.65 -0.45 1.02k -1.2%
06-04-26 Mon 36.1 -0.12 606 -0.3%
02-04-26 Thu 36.22 1.72 5 5.0%
01-04-26 Wed 34.5 1.34 4 4.0%
30-03-26 Mon 33.16 -1.74 1 -5.0%
27-03-26 Fri 34.9 0 2 0.0%
25-03-26 Wed 34.9 0.5 608 1.5%
24-03-26 Tue 34.4 1.47 610 4.5%
23-03-26 Mon 32.93 -1.73 592 -5.0%
20-03-26 Fri 34.66 1.65 11.62k 5.0%
19-03-26 Thu 33.01 1.25 857 3.9%
18-03-26 Wed 31.76 0.08 26 -5.0%
17-03-26 Tue These days,
I met with a byke accident and hospitalysed.
I was unable to update data.

The Data connected with these dates will be empty & Continuous sessions gainers and losers…
will Not be avilable for next 10 days.
Sorry for the inconvenience.
16-03-26 Mon
13-03-26 Fri
12-03-26 Thu
11-03-26 Wed
10-03-26 Tue
09-03-26 Mon
06-03-26 Fri
05-03-26 Thu
04-03-26 Wed
02-03-26 Mon
27-02-26 Fri 31.68 -0.55 727 -1.7%
26-02-26 Thu 32.23 -1.57 9.55k -4.6%
25-02-26 Wed 33.8 -1.77 1.68k -5.0%
24-02-26 Tue 35.57 -0.02 12.13k -0.1%
23-02-26 Mon 35.59 3.23 11.86k 10.0%
20-02-26 Fri 32.36 2.94 7.5k 10.0%
19-02-26 Thu 29.42 2.67 7.19k 10.0%
18-02-26 Wed 26.75 1.17 1.06k 4.6%  
17-02-26 Tue 25.58 -2.84 14.69k -10.0%  
16-02-26 Mon 28.42 -1.88 796 -6.2%  
13-02-26 Fri 30.3 2.11 115.69k 7.5%  
12-02-26 Thu 28.19 -2.71 13.19k -8.8%  
11-02-26 Wed 30.9 1.79 6.17k 6.1%  
10-02-26 Tue 29.11 -2.57 736 -8.1%  
09-02-26 Mon 31.68 -1.81 31.18k -5.4%  
06-02-26 Fri 33.49 0.26 6.68k 0.8%  
05-02-26 Thu 33.23 1.46 11.09k 4.6%  
04-02-26 Wed 31.77 -1.66 840 -5.0%  
03-02-26 Tue 33.43 0.46 668 1.4%  
02-02-26 Mon 32.97 -1.58 91 -4.6%  
01-02-26 Sun 34.55 -0.14 1 -0.4%  
30-01-26 Fri 34.69 0.33 3.25k 1.0%  
29-01-26 Thu 34.36 0.56 1.11k 1.7%  
28-01-26 Wed 33.8 1.6 84 5.0%  
27-01-26 Tue 32.2 1.51 233 4.9%  
23-01-26 Fri 30.69 -1.61 2.96k -5.0%  
22-01-26 Thu 32.3 -0.44 441 -1.3%  
21-01-26 Wed 32.74 -1.67 440 -4.9%  
20-01-26 Tue 34.41 -1.59 926 -4.4%  
19-01-26 Mon 36 -1.89 683 -5.0%  
16-01-26 Fri 37.89 0.89 255 2.4%  
14-01-26 Wed 37 -0.87 1.01k -2.3%  
13-01-26 Tue 37.87 -1.99 662 -5.0%  
12-01-26 Mon 39.86 -2.09 3.15k -5.0%  
09-01-26 Fri 41.95 1.1 3.72k 2.7%  
08-01-26 Thu 40.85 -2.14 6.65k -5.0%  
07-01-26 Wed 42.99 1.63 4.22k 3.9%  
06-01-26 Tue 41.36 1.76 9k 4.4%  
05-01-26 Mon 39.6 1.88 3.65k 5.0%  
02-01-26 Fri 37.72 0.95 4.88k 2.6%  
01-01-26 Thu 36.77 1.59 2.93k 4.5%  
31-12-25 Wed 35.18 -1.83 3.73k -4.9%  
30-12-25 Tue 37.01 -1.94 5.25k -5.0%  
29-12-25 Mon 38.95 1.71 611 4.6%  
26-12-25 Fri 37.24 -1.96 1.53k -5.0%  
24-12-25 Wed 39.2 0.2 3.71k 0.5%  
23-12-25 Tue 39 -1.81 422 -4.4%  
22-12-25 Mon 40.81 1.01 220 2.5%  
19-12-25 Fri 39.8 -0.19 25 -0.5%  
18-12-25 Thu 39.99 0.84 613 2.1%  
17-12-25 Wed 39.15 -2.06 2.8k -5.0%  
16-12-25 Tue 41.21 -2.16 27 -5.0%  
15-12-25 Mon 43.37 -2.28 6.65k -5.0%  
12-12-25 Fri 45.65 -1.35 6.9k -2.9%  
11-12-25 Thu 47 2.16 10.83k 4.8%  
10-12-25 Wed 44.84 #N/A 28.78k -4.9%  
09-12-25 Tue #N/A #N/A   #N/A  
08-12-25 Mon #N/A #N/A   #N/A  
05-12-25 Fri #N/A #N/A   #N/A  
04-12-25 Thu #N/A #N/A   #N/A  
03-12-25 Wed 47.14 #N/A 4.2k 0.0%  
02-12-25 Tue #N/A #N/A   #N/A  
01-12-25 Mon #N/A #N/A   #N/A  
28-11-25 Fri #N/A #N/A   #N/A  
27-11-25 Thu #N/A #N/A   #N/A  
26-11-25 Wed 47.14 #N/A 41.79k 0.0%  
25-11-25 Tue #N/A #N/A   #N/A  
24-11-25 Mon #N/A #N/A   #N/A  
21-11-25 Fri #N/A #N/A   #N/A  
20-11-25 Thu #N/A #N/A   #N/A  
19-11-25 Wed 47.14 #N/A 54.05k 5.0%  
18-11-25 Tue #N/A #N/A   #N/A  
17-11-25 Mon #N/A #N/A   #N/A  
14-11-25 Fri 44.9 0.91 56 2.1%  
13-11-25 Thu 43.99 0.14 330 0.3%  
12-11-25 Wed 43.85 -0.8 31 -1.8%  
11-11-25 Tue 44.65 -2.34 28 -5.0%  
10-11-25 Mon 46.99 1.01 786 2.2%  
07-11-25 Fri 45.98 2 31 4.5%  
06-11-25 Thu 43.98 -1.01 1.93k -2.2%  
04-11-25 Tue 44.99 2.11 1.28k 4.9%  
03-11-25 Mon 42.88   50 -0.3%  
31-10-25 Fri #N/A #N/A   #N/A  
30-10-25 Thu #N/A #N/A   #N/A  
29-10-25 Wed 43 -1.44 232 -3.2%  
28-10-25 Tue 44.44 -2.33 12.09k -5.0%  
27-10-25 Mon 46.77 2.22 2.37k 5.0%  
24-10-25 Fri 44.55 2.12 135 5.0%  
23-10-25 Thu 42.43 2.02 1.4k 5.0%  
21-10-25 Tue 40.41 -0.82 131 -2.0%  
20-10-25 Mon 41.23 0.8 65 2.0%  
17-10-25 Fri 40.43 -0.82 1.51k -2.0%  
16-10-25 Thu 41.25 #N/A 8 -0.8%  
15-10-25 Wed #N/A #N/A   #N/A  
14-10-25 Tue 41.59 0 25 0.0%  
13-10-25 Mon 41.59 0 407 0.0%  
10-10-25 Fri 41.59 0.81 5 2.0%  
09-10-25 Thu 40.78 0.79 884 2.0%  
08-10-25 Wed 39.99 0 759 0.0%  
07-10-25 Tue 39.99 0 500 0.0%  
06-10-25 Mon 39.99 -0.81 20 -2.0%  
03-10-25 Fri 40.8 0 3.09k 0.0%  
01-10-25 Wed 40.8 0.8 11.49k 2.0%  
30-09-25 Tue 40 0.78 10.2k 2.0%  
29-09-25 Mon 39.22 0.76 1.55k 2.0%  
26-09-25 Fri 38.46 0.75 3.6k 2.0%  
25-09-25 Thu 37.71 0.73 2.59k 2.0%  
24-09-25 Wed 36.98 0.72 2.12k 2.0%  
23-09-25 Tue 36.26 -0.74 7.25k -2.0%  
22-09-25 Mon 37 -0.57 9.3k -1.5%  
19-09-25 Fri 37.57 0.73 4.24k 2.0%  
18-09-25 Thu 36.84 0.72 1.58k 2.0%  
17-09-25 Wed 36.12 0.7 9.7k 2.0%  
16-09-25 Tue 35.42 0.69 8.29k 2.0%  
15-09-25 Mon 34.73 0.68 7.1k 2.0%  
12-09-25 Fri 34.05 0.66 14 2.0%  
11-09-25 Thu 33.39 0.65 1.4k 2.0%  
10-09-25 Wed 32.74 0.64 1.84k 2.0%  
09-09-25 Tue 32.1 0.62 923 2.0%  
08-09-25 Mon 31.48 0.61 689 2.0%  
05-09-25 Fri 30.87 0.01 1.83k 0.0%  
04-09-25 Thu 30.86 -0.62 4.36k -2.0%  
03-09-25 Wed 31.48 -0.64 4 -2.0%  
02-09-25 Tue 32.12 #N/A 1 -2.0%  
01-09-25 Mon #N/A #N/A   #N/A  
29-08-25 Fri 32.77 #N/A 9 -2.0%  
28-08-25 Thu #N/A #N/A   #N/A  
26-08-25 Tue 33.43 -0.68 1 -2.0%  
25-08-25 Mon 34.11 0 141 0.0%  
22-08-25 Fri 34.11 -1.79 2.8k -5.0%  
21-08-25 Thu 35.9 1.55 4.82k 4.5%  
20-08-25 Wed 34.35 1.63 20.5k 5.0%  
19-08-25 Tue 32.72 1.55 1.31k 5.0%  
18-08-25 Mon 31.17 1.48 6.07k 5.0%  
14-08-25 Thu 29.69 1.41 6.06k 5.0%  
13-08-25 Wed 28.28 1.34 415 5.0%  
12-08-25 Tue 26.94 0.52 2.35k 2.0%  
11-08-25 Mon 26.42 0.39 1.73k 1.5%  
08-08-25 Fri 26.03 0.51 75 2.0%  
07-08-25 Thu 25.52 0 9 0.0%  
06-08-25 Wed 25.52 0.5 592 2.0%  
05-08-25 Tue 25.02 0.49 4.29k 2.0%  
04-08-25 Mon 24.53 #N/A 526 -2.0%  
01-08-25 Fri #N/A #N/A   #N/A  
31-07-25 Thu #N/A #N/A   #N/A  
30-07-25 Wed #N/A #N/A   #N/A  
29-07-25 Tue 25.03 0 1 0.0%  
28-07-25 Mon 25.03 #N/A   #N/A  
25-07-25 Fri #N/A #N/A 7 2.0%  
24-07-25 Thu 24.54 0 4 0.0%  
23-07-25 Wed 24.54 -0.5 163 -2.0%  
22-07-25 Tue 25.04 -0.51 627 -2.0%  
21-07-25 Mon 25.55 -0.52 1.86k -2.0%  
18-07-25 Fri 26.07 -0.53 63 -2.0%  
17-07-25 Thu 26.6 #N/A 148 -1.5%  
16-07-25 Wed #N/A #N/A   #N/A  
15-07-25 Tue #N/A #N/A   #N/A  
14-07-25 Mon #N/A #N/A   #N/A  
11-07-25 Fri #N/A #N/A   #N/A  
10-07-25 Thu #N/A #N/A   #N/A  
09-07-25 Wed 27 -0.44 25 -1.6%  
08-07-25 Tue 27.44 #N/A 1.08k -2.0%  
07-07-25 Mon #N/A #N/A   #N/A  
04-07-25 Fri 28 0.54 147 2.0%  
03-07-25 Thu 27.46 1.3 3.43k 5.0%  
02-07-25 Wed 26.16 1.24 4.24k 5.0%  
01-07-25 Tue 24.92 1.18 2.98k 5.0%  
30-06-25 Mon 23.74 1.13 12.03k 5.0%  
27-06-25 Fri 22.61 -1.19 3.11k -5.0%  
26-06-25 Thu 23.8 -1.25 6.48k -5.0%  
25-06-25 Wed 25.05 -1.31 590 -5.0%  
24-06-25 Tue 26.36 -1.36 1.46k -4.9%  
23-06-25 Mon 27.72 -1.45 1.11k -5.0%  
20-06-25 Fri 29.17 -0.57 1.05k -1.9%  
19-06-25 Thu 29.74 -1.23 1.28k -4.0%  
18-06-25 Wed 30.97 -1.63 156 -5.0%  
17-06-25 Tue 32.6 -1.7 133 -5.0%  
16-06-25 Mon 34.3 -1.8 22 -5.0%  
13-06-25 Fri 36.1 -1.89 10 -5.0%  
12-06-25 Thu 37.99 #N/A 19 -2.3%  
11-06-25 Wed #N/A #N/A   #N/A  
10-06-25 Tue 38.89 1.09 81 2.9%  
09-06-25 Mon 37.8 #N/A 1 4.9%  
06-06-25 Fri #N/A #N/A   #N/A  
05-06-25 Thu #N/A #N/A   #N/A