| Rappid Valves (India) Ltd share price | * Reload page for latest data. | Stock Listed on : |
Source NSE |
SERIES : EQ | ||
| 29-04-2026 Wed |
BSE
Sensex : 77,496.36 +609.45 +0.79% |
NSE
Nifty 50 : 24,177.65 +181.95 +0.76% |
USD - INR
1 $ = Rs 94.81 |
Find Stock | ||
| Company: | Rappid Valves (India) Ltd | MCap (aprox) |
Symbol : RAPPID |
Source : NSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| -2.3% | 14.0% | 6.2% | 14.4% | -14.8% | 3.6% | |
| *** If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. | List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 29-04-26 | Wed | 273.5 | -2.5 | 6k | -0.9% | |
| 28-04-26 | Tue | 276 | 2.95 | 600 | 1.1% | Data Update : 8 PM |
| 27-04-26 | Mon | 273.05 | -15.95 | 18k | -5.5% | 29-04-26 : 273.5 |
| 24-04-26 | Fri | 289 | -2.95 | 12k | -1.0% | |
| 23-04-26 | Thu | 291.95 | 11.95 | 6k | 4.3% | Compared to : 20-04-26 279.95 |
| 22-04-26 | Wed | 280 | -4 | 4.8k | -1.4% | |
| 21-04-26 | Tue | 284 | 4.05 | 3k | 1.4% | 7 Days % |
| 20-04-26 | Mon | 279.95 | 7.95 | 1.2k | 2.9% | -2.3% |
| 17-04-26 | Fri | 272 | -6 | 9.6k | -2.2% | |
| 16-04-26 | Thu | 278 | -6 | 7.2k | -2.1% | Compared to : 30-03-26 240 |
| 15-04-26 | Wed | 284 | 8 | 2.4k | 2.9% | |
| 13-04-26 | Mon | 276 | 7.5 | 3k | 2.8% | 1 Month % |
| 10-04-26 | Fri | 268.5 | 1.5 | 1.2k | 0.6% | 14.0% |
| 09-04-26 | Thu | 267 | -8 | 3.6k | -2.9% | . |
| 08-04-26 | Wed | 275 | 22.5 | 3.6k | 8.9% | Compared to : 27-02-26 257.45 |
| 07-04-26 | Tue | 252.5 | 9.5 | 7.2k | 3.9% | |
| 06-04-26 | Mon | 243 | -5.95 | 10.2k | -2.4% | 2 Months % |
| 02-04-26 | Thu | 248.95 | -7.95 | 24k | -3.1% | 6.2% |
| 01-04-26 | Wed | 256.9 | 16.9 | 12k | 7.0% | |
| 30-03-26 | Mon | 240 | -6.95 | 5.4k | -2.8% | Compared to : 30-01-26 239 |
| 27-03-26 | Fri | 246.95 | -8.05 | 3k | -3.5% | |
| 25-03-26 | Wed | 255 | -5.75 | 8.4k | -2.2% | 3 Months % |
| 24-03-26 | Tue | 260.75 | 5.8 | 6.6k | 2.3% | 14.4% |
| 23-03-26 | Mon | 254.95 | -13.05 | 3k | -4.9% | |
| 20-03-26 | Fri | 268 | -10.3 | 1.2k | -3.7% | Compared to : 30-10-25 320.85 |
| 19-03-26 | Thu | 278.3 | 10.3 | 15.6k | 20.0% | |
| 18-03-26 | Wed | 268 | 10.55 | 6.6k | -0.5% | 6 Months % |
| 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. |
-14.8% | |||
| 16-03-26 | Mon | |||||
| 13-03-26 | Fri | Compared to : 30-04-25 264 |
||||
| 12-03-26 | Thu | |||||
| 11-03-26 | Wed | 1 year % | ||||
| 10-03-26 | Tue | 3.6% | ||||
| 09-03-26 | Mon | |||||
| 06-03-26 | Fri | *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, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
||||
| 05-03-26 | Thu | |||||
| 04-03-26 | Wed | |||||
| 02-03-26 | Mon | |||||
| 27-02-26 | Fri | 257.45 | -3.55 | 8.4k | -1.4% | |
| 26-02-26 | Thu | 261 | -4 | 600 | -1.5% | |
| 25-02-26 | Wed | 265 | 600 | -5.4% | ||
| 24-02-26 | Tue | 0 | ||||
| 23-02-26 | Mon | 280 | 9.9 | 1.8k | 3.7% | |
| 20-02-26 | Fri | 270.1 | 0.6 | 6.6k | 0.2% | |
| 19-02-26 | Thu | 269.5 | 3.15 | 7.2k | 1.2% | |
| 18-02-26 | Wed | 266.35 | -5.15 | 7.2k | -1.9% | |
| 17-02-26 | Tue | 271.5 | 1.5 | 1.2k | 0.6% | |
| 16-02-26 | Mon | 270 | -14.9 | 4.2k | -5.2% | |
| 13-02-26 | Fri | 284.9 | -5.1 | 2.4k | -1.8% | |
| 12-02-26 | Thu | 290 | 2.9 | 7.2k | 1.0% | |
| 11-02-26 | Wed | 287.1 | 0.1 | 1.8k | 0.0% | |
| 10-02-26 | Tue | 287 | -4.6 | 1.8k | -1.6% | |
| 09-02-26 | Mon | 291.6 | 21.6 | 7.8k | 8.0% | |
| 06-02-26 | Fri | 270 | -10 | 3k | -3.6% | |
| 05-02-26 | Thu | 280 | 0 | 5.4k | 0.0% | |
| 04-02-26 | Wed | 280 | -0.35 | 1.2k | -0.1% | |
| 03-02-26 | Tue | 280.35 | 32.35 | 21.6k | 13.0% | |
| 02-02-26 | Mon | 248 | 8.5 | 4.8k | 3.5% | |
| 01-02-26 | Sun | 239.5 | 0.5 | 9k | 0.2% | |
| 30-01-26 | Fri | 239 | 4.05 | 12k | 1.7% | |
| 29-01-26 | Thu | 234.95 | -10.05 | 12.6k | -4.1% | |
| 28-01-26 | Wed | 245 | 7.85 | 2.4k | 3.3% | |
| 27-01-26 | Tue | 237.15 | -22.85 | 61.2k | -8.8% | |
| 23-01-26 | Fri | 260 | 0 | 6.6k | 0.0% | |
| 22-01-26 | Thu | 260 | -4 | 6.6k | -1.5% | |
| 21-01-26 | Wed | 264 | 6.75 | 7.2k | 2.6% | |
| 20-01-26 | Tue | 257.25 | -7.8 | 6k | -2.9% | |
| 19-01-26 | Mon | 265.05 | -0.7 | 1.8k | -0.3% | |
| 16-01-26 | Fri | 265.75 | 15.75 | 8.4k | 6.3% | |
| 14-01-26 | Wed | 250 | 1.3 | 7.8k | 0.5% | |
| 13-01-26 | Tue | 248.7 | -12.85 | 22.2k | -4.9% | |
| 12-01-26 | Mon | 261.55 | -14.05 | 5.4k | -5.1% | |
| 09-01-26 | Fri | 275.6 | -6.4 | 6k | -2.3% | |
| 08-01-26 | Thu | 282 | -3 | 5.4k | -1.1% | |
| 07-01-26 | Wed | 285 | -5 | 2.4k | -1.7% | |
| 06-01-26 | Tue | 290 | -2 | 12k | -0.7% | |
| 05-01-26 | Mon | 292 | -8 | 3.6k | -2.7% | |
| 02-01-26 | Fri | 300 | 0 | 2.4k | 0.0% | |
| 01-01-26 | Thu | 300 | 0 | 3k | 0.0% | |
| 31-12-25 | Wed | 300 | #N/A | 4.2k | 1.0% | |
| 30-12-25 | Tue | #N/A | #N/A | #N/A | ||
| 29-12-25 | Mon | 297 | -17.95 | 13.2k | -5.7% | |
| 26-12-25 | Fri | 314.95 | 3.95 | 3k | 1.3% | |
| 24-12-25 | Wed | 311 | -9 | 2.4k | -2.8% | |
| 23-12-25 | Tue | 320 | 0 | 1.2k | 0.0% | |
| 22-12-25 | Mon | 320 | 25 | 12k | 8.5% | |
| 19-12-25 | Fri | 295 | -3.05 | 16.8k | -1.0% | |
| 18-12-25 | Thu | 298.05 | #N/A | 2.4k | -2.4% | |
| 17-12-25 | Wed | #N/A | #N/A | #N/A | ||
| 16-12-25 | Tue | 305.5 | 2.5 | 2.4k | 0.8% | |
| 15-12-25 | Mon | 303 | -11.95 | 1.2k | -3.8% | |
| 12-12-25 | Fri | 314.95 | -3.6 | 1.8k | -1.1% | |
| 11-12-25 | Thu | 318.55 | #N/A | 1.8k | 4.5% | |
| 10-12-25 | Wed | #N/A | #N/A | #N/A | ||
| 09-12-25 | Tue | 304.9 | -7.1 | 24k | -2.3% | |
| 08-12-25 | Mon | 312 | -13 | 10.2k | -4.0% | |
| 05-12-25 | Fri | 325 | 2.9 | 600 | 0.9% | |
| 04-12-25 | Thu | 322.1 | -6.85 | 2.4k | -2.1% | |
| 03-12-25 | Wed | 328.95 | -1.05 | 1.2k | -0.3% | |
| 02-12-25 | Tue | 330 | 12 | 1.8k | 3.8% | |
| 01-12-25 | Mon | 318 | -2 | 3k | -0.6% | |
| 28-11-25 | Fri | 320 | 0 | 4.2k | 0.0% | |
| 27-11-25 | Thu | 320 | -7.5 | 3.6k | -2.3% | |
| 26-11-25 | Wed | 327.5 | 6 | 6.6k | 1.9% | |
| 25-11-25 | Tue | 321.5 | 1.5 | 3k | 0.5% | |
| 24-11-25 | Mon | 320 | -15 | 12.6k | -4.5% | |
| 21-11-25 | Fri | 335 | -0.1 | 4.8k | 0.0% | |
| 20-11-25 | Thu | 335.1 | 4.1 | 6.6k | 1.2% | |
| 19-11-25 | Wed | 331 | 11 | 31.8k | 3.4% | |
| 18-11-25 | Tue | 320 | 1.5 | 15k | 0.5% | |
| 17-11-25 | Mon | 318.5 | -4.5 | 7.8k | -1.4% | |
| 14-11-25 | Fri | 323 | 7.95 | 6k | 2.5% | |
| 13-11-25 | Thu | 315.05 | -4.95 | 4.8k | -1.5% | |
| 12-11-25 | Wed | 320 | 7.5 | 5.4k | 2.4% | |
| 11-11-25 | Tue | 312.5 | -8.5 | 7.2k | -2.6% | |
| 10-11-25 | Mon | 321 | -2 | 2.4k | -0.6% | |
| 07-11-25 | Fri | 323 | -8 | 3.6k | -2.4% | |
| 06-11-25 | Thu | 331 | -8 | 5.4k | -2.4% | |
| 04-11-25 | Tue | 339 | 7.85 | 22.2k | 2.4% | |
| 03-11-25 | Mon | 331.15 | 3.75 | 9.6k | 1.1% | |
| 31-10-25 | Fri | 327.4 | 6.55 | 9.6k | 2.0% | |
| 30-10-25 | Thu | 320.85 | -0.15 | 9k | 0.0% | |
| 29-10-25 | Wed | 321 | 5.55 | 9.6k | 1.8% | |
| 28-10-25 | Tue | 315.45 | 3.95 | 9.6k | 1.3% | |
| 27-10-25 | Mon | 311.5 | 5.45 | 20.4k | 1.8% | |
| 24-10-25 | Fri | 306.05 | 2.7 | 31.2k | 0.9% | |
| 23-10-25 | Thu | 303.35 | -9.1 | 59.4k | -2.9% | |
| 21-10-25 | Tue | 312.45 | -0.6 | 9.6k | -0.2% | |
| 20-10-25 | Mon | 313.05 | 9.05 | 16.8k | 3.0% | |
| 17-10-25 | Fri | 304 | -7.3 | 39.6k | -2.3% | |
| 16-10-25 | Thu | 311.3 | -3.7 | 17.4k | -1.2% | |
| 15-10-25 | Wed | 315 | -5 | 3k | -1.6% | |
| 14-10-25 | Tue | 320 | -5 | 1.8k | -1.5% | |
| 13-10-25 | Mon | 325 | -2 | 6k | -0.6% | |
| 10-10-25 | Fri | 327 | 8.1 | 6k | 2.5% | |
| 09-10-25 | Thu | 318.9 | 2.9 | 5.4k | 0.9% | |
| 08-10-25 | Wed | 316 | 4.65 | 14.4k | 1.5% | |
| 07-10-25 | Tue | 311.35 | 5.95 | 12k | 1.9% | |
| 06-10-25 | Mon | 305.4 | -23.55 | 20.4k | -7.2% | |
| 03-10-25 | Fri | 328.95 | 10.55 | 7.8k | 3.3% | |
| 01-10-25 | Wed | 318.4 | -11 | 12k | -3.3% | |
| 30-09-25 | Tue | 329.4 | 19.95 | 40.2k | 6.4% | |
| 29-09-25 | Mon | 309.45 | 17.45 | 7.8k | 6.0% | |
| 26-09-25 | Fri | 292 | -3 | 31.2k | -1.0% | |
| 25-09-25 | Thu | 295 | -3.75 | 1.8k | -1.3% | |
| 24-09-25 | Wed | 298.75 | 1.75 | 10.8k | 0.6% | |
| 23-09-25 | Tue | 297 | -3.5 | 8.4k | -1.2% | |
| 22-09-25 | Mon | 300.5 | -4.55 | 3.6k | -1.5% | |
| 19-09-25 | Fri | 305.05 | #N/A | 12.6k | 3.4% | |
| 18-09-25 | Thu | #N/A | #N/A | #N/A | ||
| 17-09-25 | Wed | 295 | 0 | 5.4k | 0.0% | |
| 16-09-25 | Tue | 295 | 3 | 5.4k | 1.0% | |
| 15-09-25 | Mon | 292 | -1.95 | 4.8k | -0.7% | |
| 12-09-25 | Fri | 293.95 | 9.45 | 3k | 3.3% | |
| 11-09-25 | Thu | 284.5 | 2.5 | 3.6k | 0.9% | |
| 10-09-25 | Wed | 282 | -2.65 | 10.8k | -0.9% | |
| 09-09-25 | Tue | 284.65 | -4.6 | 24.6k | -1.6% | |
| 08-09-25 | Mon | 289.25 | -20.75 | 8.4k | -6.7% | |
| 05-09-25 | Fri | 310 | -2 | 18k | -0.6% | |
| 04-09-25 | Thu | 312 | -19 | 5.4k | -5.7% | |
| 03-09-25 | Wed | 331 | 5 | 24.6k | 1.5% | |
| 02-09-25 | Tue | 326 | -17.9 | 6.6k | -5.2% | |
| 01-09-25 | Mon | 343.9 | 11 | 1.2k | 3.3% | |
| 29-08-25 | Fri | 332.9 | #N/A | 6k | -0.3% | |
| 28-08-25 | Thu | #N/A | #N/A | #N/A | ||
| 26-08-25 | Tue | 333.95 | -12.05 | 3.6k | -3.5% | |
| 25-08-25 | Mon | 346 | 6 | 13.2k | 1.8% | |
| 22-08-25 | Fri | 340 | 16 | 15k | 4.9% | |
| 21-08-25 | Thu | 324 | -3 | 1.2k | -0.9% | |
| 20-08-25 | Wed | 327 | 15.05 | 10.8k | 4.8% | |
| 19-08-25 | Tue | 311.95 | -14.5 | 12k | -4.4% | |
| 18-08-25 | Mon | 326.45 | -4.55 | 9k | -1.4% | |
| 14-08-25 | Thu | 331 | -0.95 | 1.2k | -0.3% | |
| 13-08-25 | Wed | 331.95 | -1 | 4.2k | -0.3% | |
| 12-08-25 | Tue | 332.95 | -18 | 19.8k | -5.1% | |
| 11-08-25 | Mon | 350.95 | 4.15 | 21.6k | 1.2% | |
| 08-08-25 | Fri | 346.8 | 17.75 | 33k | 5.4% | |
| 07-08-25 | Thu | 329.05 | 36.05 | 25.8k | 12.3% | |
| 06-08-25 | Wed | 293 | 0 | 1.8k | 0.0% | |
| 05-08-25 | Tue | 293 | 3 | 3k | 1.0% | |
| 04-08-25 | Mon | 290 | -10 | 5.4k | -3.3% | |
| 01-08-25 | Fri | 300 | -3 | 3.6k | -1.0% | |
| 31-07-25 | Thu | 303 | -2 | 4.2k | -0.7% | |
| 30-07-25 | Wed | 305 | 2.85 | 1.8k | 0.9% | |
| 29-07-25 | Tue | 302.15 | 2.15 | 4.8k | 0.7% | |
| 28-07-25 | Mon | 300 | 22.6 | 21.6k | 8.1% | |
| 25-07-25 | Fri | 277.4 | 3.7 | 13.2k | 1.4% | |
| 24-07-25 | Thu | 273.7 | -1.3 | 4.2k | -0.5% | |
| 23-07-25 | Wed | 275 | -3.95 | 19.2k | -1.4% | |
| 22-07-25 | Tue | 278.95 | -0.05 | 11.4k | 0.0% | |
| 21-07-25 | Mon | 279 | 0.4 | 25.2k | 0.1% | |
| 18-07-25 | Fri | 278.6 | -1.4 | 19.8k | -0.5% | |
| 17-07-25 | Thu | 280 | -1.25 | 18k | -0.4% | |
| 16-07-25 | Wed | 281.25 | 22.25 | 47.4k | 8.6% | |
| 15-07-25 | Tue | 259 | -11 | 7.2k | -4.1% | |
| 14-07-25 | Mon | 270 | 5.1 | 3.6k | 1.9% | |
| 11-07-25 | Fri | 264.9 | 0.25 | 1.8k | 0.1% | |
| 10-07-25 | Thu | 264.65 | 1.65 | 10.8k | 0.6% | |
| 09-07-25 | Wed | 263 | -5.5 | 9k | -2.0% | |
| 08-07-25 | Tue | 268.5 | -1.6 | 7.8k | -0.6% | |
| 07-07-25 | Mon | 270.1 | -6.4 | 600 | -2.3% | |
| 04-07-25 | Fri | 276.5 | -2.7 | 2.4k | -1.0% | |
| 03-07-25 | Thu | 279.2 | -0.2 | 5.4k | -0.1% | |
| 02-07-25 | Wed | 279.4 | 2.65 | 6k | 1.0% | |
| 01-07-25 | Tue | 276.75 | 10.85 | 19.8k | 4.1% | |
| 30-06-25 | Mon | 265.9 | -14.9 | 10.2k | -5.3% | |
| 27-06-25 | Fri | 280.8 | 0.3 | 4.2k | 0.1% | |
| 26-06-25 | Thu | 280.5 | -1.6 | 3k | -0.6% | |
| 25-06-25 | Wed | 282.1 | 12.1 | 7.8k | 4.5% | |
| 24-06-25 | Tue | 270 | 8.5 | 2.4k | 3.3% | |
| 23-06-25 | Mon | 261.5 | -6.5 | 11.4k | -2.4% | |
| 20-06-25 | Fri | 268 | 2.95 | 1.8k | 1.1% | |
| 19-06-25 | Thu | 265.05 | -1.9 | 1.8k | -0.7% | |
| 18-06-25 | Wed | 270.1 | -5.05 | 6.6k | -1.9% | |
| 17-06-25 | Tue | 272 | 1.9 | 1.2k | 0.7% | |
| 16-06-25 | Mon | 270.1 | 2.1 | 3k | 0.8% | |
| 13-06-25 | Fri | 268 | -4.5 | 4.2k | -1.7% | |
| 12-06-25 | Thu | 272.5 | -10.5 | 10.8k | -3.7% | |
| 11-06-25 | Wed | 283 | 0.6 | 10.2k | 0.2% | |
| 10-06-25 | Tue | 282.4 | 8 | 13.8k | 2.9% | |
| 09-06-25 | Mon | 274.4 | 2.4 | 7.8k | 0.9% | |
| 06-06-25 | Fri | 272 | -4 | 4.8k | -1.4% | |
| 05-06-25 | Thu | 276 | -2.7 | 1.2k | -1.0% | |
| 04-06-25 | Wed | 278.7 | 23.7 | 34.2k | 9.3% | |
| 03-06-25 | Tue | 255 | 5 | 8.4k | 2.0% | |
| 02-06-25 | Mon | 250 | -2.5 | 5.4k | -1.0% | |
| 30-05-25 | Fri | 252.5 | 0 | 14.4k | 0.0% | |
| 29-05-25 | Thu | 252.5 | -6.5 | 7.2k | -2.5% | |
| 28-05-25 | Wed | 259 | -7 | 3k | -2.6% | |
| 27-05-25 | Tue | 266 | 0 | 3k | 0.0% | |
| 26-05-25 | Mon | 266 | 11.25 | 4.8k | 4.4% | |
| 23-05-25 | Fri | 254.75 | 1.25 | 600 | 0.5% | |
| 22-05-25 | Thu | 253.5 | -5.5 | 3k | -2.1% | |
| 21-05-25 | Wed | 259 | -5.9 | 3k | -2.2% | |
| 20-05-25 | Tue | 264.9 | -0.55 | 1.2k | -0.2% | |
| 19-05-25 | Mon | 265.45 | -3 | 10.8k | -1.1% | |
| 16-05-25 | Fri | 268.45 | -0.35 | 12k | -0.1% | |
| 15-05-25 | Thu | 268.8 | 0.7 | 5.4k | 0.3% | |
| 14-05-25 | Wed | 268.1 | -10.9 | 132.6k | -3.9% | |
| 13-05-25 | Tue | 279 | -31 | 15.6k | -10.0% | |
| 12-05-25 | Mon | 310 | 23.35 | 9.6k | 8.1% | |
| 09-05-25 | Fri | 286.65 | -5.35 | 9k | -1.8% | |
| 08-05-25 | Thu | 292 | 5.35 | 16.8k | 1.9% | |
| 07-05-25 | Wed | 286.65 | -10.15 | 13.2k | -3.4% | |
| 06-05-25 | Tue | 296.8 | 16.8 | 21k | 6.0% | |
| 05-05-25 | Mon | 280 | 15.1 | 6.6k | 5.7% | |
| 02-05-25 | Fri | 264.9 | 0.9 | 6.6k | 0.3% | |
| 30-04-25 | Wed | 264 | -10 | 6k | -3.6% | |
| 29-04-25 | Tue | 274 | -1.05 | 5.4k | -0.4% | |
| 28-04-25 | Mon | 275.05 | -9.95 | 2.4k | -3.5% | |