Rap Media Ltd		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
28-10-2026 Wed	BSE Sensex : 73,246.03 -352.64 -0.48%		NSE Nifty 50 : 22,698.85 -50.90 -0.22%		USD - INR 1 $ = Rs 95.16	Find Stock
Share Price in Google :	Rap Media Ltd		MCap (aprox) 18.7 Crores	Symbol : 531583	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-2.0%	1.6%	-15.2%	-18.8%	-19.5%	-28.4%
*  For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. *  Stock Price, volume and % Change is from NSE/BSE. *  Market cap is from Google. *  Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
28-10-26	Wed	31.81	-0.18	60	-0.6%
27-10-26	Tue	31.99	-0.16	249	-0.5%	Data Update : 7 PM
26-10-26	Mon	32.15	-0.1	119	-0.3%	28-10-26 : 31.81
23-10-26	Fri	32.25	0.25	3.1k	0.8%
22-10-26	Thu	32	-1.69	248	-5.0%	Compared to  :  16-10-26 32.46
21-10-26	Wed	33.69	2.46	12.14k	7.9%
19-10-26	Mon	31.23	-1.23	1.81k	-3.8%	7 Days %
16-10-26	Fri	32.46	-1.54	6.29k	-4.5%	-2.0%
15-10-26	Thu	34	1.9	1.23k	5.9%
14-10-26	Wed	32.1	-1.88	115	-5.5%	Compared to  :  28-09-26 31.32
13-10-26	Tue	33.98	3.14	424	10.2%
12-10-26	Mon	30.84	-3.95	328	-11.4%	1 Month %
09-10-26	Fri	34.79	1.56	52	4.7%	1.6%
08-10-26	Thu	33.23	0.93	2.33k	2.9%	.
07-10-26	Wed	32.3	0	506	0.0%	Compared to  :  28-08-26 37.5
06-10-26	Tue	32.3	1.23	797	4.0%
05-10-26	Mon	31.07	1.01	234	3.4%	2 Months %
01-10-26	Thu	30.06	-1.7	2.31k	-5.4%	-15.2%
30-09-26	Wed	31.76	-2.17	847	-6.4%
29-09-26	Tue	33.93	2.61	7.25k	8.3%	Compared to  :  28-07-26 39.17
28-09-26	Mon	31.32	-0.18	7.68k	-0.6%
25-09-26	Fri	31.5	-1.39	3.12k	-4.2%	3 Months %
24-09-26	Thu	32.89	0.9	970	2.8%	-18.8%
23-09-26	Wed	31.99	1.9	1.73k	6.3%
22-09-26	Tue	30.09	-1.77	6.66k	-5.6%	Compared to  :  28-04-26 39.54
21-09-26	Mon	31.86	0.84	1.5k	2.7%
18-09-26	Fri	31.02	-2.89	17.72k	-8.5%	6 Months %
17-09-26	Thu	33.91	2.07	10.14k	6.5%	-19.5%
16-09-26	Wed	31.84	-1.61	248	-4.8%
15-09-26	Tue	33.45	1.05	1.7k	3.2%	Compared to  :  28-10-25 44.44
11-09-26	Fri	32.4	0.15	1.21k	0.5%
10-09-26	Thu	32.25	-0.24	1.62k	-0.7%	1 year %
09-09-26	Wed	32.49	1.6	1.11k	5.2%	-28.4%
08-09-26	Tue	30.89	-2.26	12.46k	-6.8%
07-09-26	Mon	33.15	-0.46	2.66k	-1.4%	*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. . Important Disclaimer !!! Selecting stocks for trading or investing is completely your decision. InvestinStocks.co.in provides data, only for educational purpose . Please check various sources for latest data of each stock. You must consult professional financial expert before buying or selling any stock. We are serving Nation. Please donate. UPI ID : investinstocks @ybl Paypal : https:// www.paypal .me/ DonateStartup
04-09-26	Fri	33.61	0.53	2.92k	1.6%
03-09-26	Thu	33.08	-3.05	10.21k	-8.4%
02-09-26	Wed	36.13	1.35	2.97k	3.9%
01-09-26	Tue	34.78	-3.72	4.06k	-9.7%
31-08-26	Mon	38.5	1	924	2.7%
28-08-26	Fri	37.5	-0.2	514	-0.5%
27-08-26	Thu	37.7	-1.31	1.64k	-3.4%
26-08-26	Wed	39.01	1.52	5.12k	4.1%
25-08-26	Tue	37.49	0.95	3.52k	2.6%
24-08-26	Mon	36.54	1.66	639	4.8%
21-08-26	Fri	34.88	1.6	456	4.8%
20-08-26	Thu	33.28	-3.31	4.83k	-9.0%
19-08-26	Wed	36.59	0.05	1.6k	0.1%
18-08-26	Tue	36.54	0.62	1.2k	1.7%
17-08-26	Mon	35.92	-3.97	12.3k	-10.0%
14-08-26	Fri	39.89	0.15	2.49k	0.4%
13-08-26	Thu	39.74	-0.25	1.46k	-0.6%
12-08-26	Wed	39.99	0.63	131	1.6%
11-08-26	Tue	39.36	1.5	853	4.0%
10-08-26	Mon	37.86	1.27	2.74k	3.5%
07-08-26	Fri	36.59	-3.15	244	-7.9%
06-08-26	Thu	39.74	1.2	1.87k	3.1%
05-08-26	Wed	38.54	1.83	286	5.0%
04-08-26	Tue	36.71	-1.51	440	-4.0%
03-08-26	Mon	38.22	-1.68	424	-4.2%
31-07-26	Fri	39.9	1.69	2.39k	4.4%
30-07-26	Thu	38.21	-2.01	704	-5.0%
29-07-26	Wed	40.22	1.05	781	2.7%
28-07-26	Tue	39.17	-0.13	187	-0.3%
27-07-26	Mon	39.3	0.82	243	2.1%
24-07-26	Fri	38.48	-0.47	1.65k	-1.2%
23-07-26	Thu	38.95	-0.95	3.56k	-2.4%
22-07-26	Wed	39.9	1.1	402	2.8%
21-07-26	Tue	38.8	1	501	2.6%
20-07-26	Mon	37.8	-1.06	324	-2.7%
17-07-26	Fri	38.86	-2.04	3.86k	-5.0%
16-07-26	Thu	40.9	1.69	19.87k	4.3%
15-07-26	Wed	39.21	1.86	1.54k	5.0%
14-07-26	Tue	37.35	1.76	152	4.9%
13-07-26	Mon	35.59	1.69	937	5.0%
10-07-26	Fri	33.9	#N/A	5	0.3%
09-07-26	Thu	#N/A	#N/A		#N/A
08-07-26	Wed	33.81	-1.28	1.6k	-3.6%
07-07-26	Tue	35.09	-1.31	239	-3.6%
06-07-26	Mon	36.4	0.48	900	1.3%
03-07-26	Fri	35.92	0.77	1.31k	2.2%
02-07-26	Thu	35.15	-1.85	615	-5.0%
01-07-26	Wed	37	-0.89	24	-2.3%
30-06-26	Tue	37.89	-0.11	612	-0.3%
29-06-26	Mon	38	-0.4	3.28k	-1.0%
25-06-26	Thu	38.4	0.32	2.03k	0.8%
24-06-26	Wed	38.08	1.08	2k	2.9%
23-06-26	Tue	37	-1.74	4.99k	-4.5%
22-06-26	Mon	38.74	1.55	4.78k	4.2%
19-06-26	Fri	37.19	-0.3	1.63k	-0.8%
18-06-26	Thu	37.49	-0.7	74	-1.8%
17-06-26	Wed	38.19	-2.01	3.43k	-5.0%
16-06-26	Tue	40.2	0.45	2.74k	1.1%
15-06-26	Mon	39.75	1.7	6.92k	4.5%
12-06-26	Fri	38.05	-0.94	2.95k	-2.4%
11-06-26	Thu	38.99	1.53	387	4.1%
10-06-26	Wed	37.46	-1.34	1.02k	-3.5%
09-06-26	Tue	38.8	1.69	4.18k	4.6%
08-06-26	Mon	37.11	-0.75	6.06k	-2.0%
05-06-26	Fri	37.86	-0.02	3.71k	-0.1%
04-06-26	Thu	37.88	-1.99	1.03k	-5.0%
03-06-26	Wed	39.87	1.87	2.55k	4.9%
02-06-26	Tue	38	1.57	1.29k	4.3%
01-06-26	Mon	36.43	1.73	2.96k	5.0%
29-05-26	Fri	34.7	-0.2	378	-0.6%
27-05-26	Wed	34.9	1.62	4.55k	4.9%
26-05-26	Tue	33.28	1.58	2.77k	5.0%
25-05-26	Mon	31.7	0.35	325	1.1%
22-05-26	Fri	31.35	#N/A	16.46k	-5.0%
21-05-26	Thu	#N/A	#N/A		#N/A
20-05-26	Wed	33	-1.53	407	-4.4%
19-05-26	Tue	34.53	-1.81	1.73k	-5.0%
18-05-26	Mon	36.34	-1.89	1.54k	-4.9%
15-05-26	Fri	38.23	0	2.48k	0.0%
14-05-26	Thu	38.23	-0.43	1.01k	-1.1%
13-05-26	Wed	38.66	-2.03	615	-5.0%
12-05-26	Tue	40.69	0.03	1.22k	0.1%
11-05-26	Mon	40.66	1.93	1.04k	5.0%
08-05-26	Fri	38.73	-1.13	403	-2.8%
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%
04-05-26	Mon	38.95	-0.57	213	-1.4%
30-04-26	Thu	39.52	1.88	3	5.0%
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%
24-04-26	Fri	37.7	1.7	1.51k	4.7%
23-04-26	Thu	36	-0.69	676	-1.9%
22-04-26	Wed	36.69	1.25	2.47k	3.5%
21-04-26	Tue	35.44	-1.24	540	-3.4%
20-04-26	Mon	36.68	1.73	1.75k	4.9%
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	-2.16	27	-5.0%
16-12-25	Tue	41.21	-2.06	2.8k	-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	#N/A	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%