Price Data Selection & Download
Rashi Peripherals Share Price All Time Records & Statistics (Feb 2024 - Oct 2026)
642 daily OHLCV records on NSE from Feb. 2024 to Oct. 2026. For live price, key ratios and fundamentals, see Rashi Peripherals screener.
Share Price All Time High
₹1004.70
September 30, 2026
NSE Exchange
Share Price All Time Low
₹245.15
March 03, 2025
NSE Exchange
Highest Volume Trading Day
17,812,129
June 17, 2026 • ₹685.80
NSE Exchange
Share Price History Data (Feb 2024 - Oct 2026)
RPTECH daily open, high, low, close and volume (OHLCV) on NSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹963.50 | ₹978.00 | ₹935.10 | ₹943.45 | 268,559 |
| 2026-10-01 | ₹956.00 | ₹976.65 | ₹926.15 | ₹953.15 | 377,963 |
| 2026-09-30 | ₹930.15 | ₹1004.70 | ₹930.15 | ₹953.50 | 1,657,051 |
| 2026-09-29 | ₹883.95 | ₹935.00 | ₹871.55 | ₹925.35 | 557,981 |
| 2026-09-28 | ₹893.00 | ₹893.00 | ₹866.20 | ₹883.95 | 253,607 |
| 2026-09-25 | ₹888.00 | ₹900.00 | ₹877.35 | ₹893.00 | 214,767 |
| 2026-09-24 | ₹881.80 | ₹896.70 | ₹873.00 | ₹883.50 | 177,454 |
| 2026-09-23 | ₹900.00 | ₹900.95 | ₹877.60 | ₹898.70 | 382,200 |
| 2026-09-22 | ₹812.00 | ₹900.00 | ₹812.00 | ₹883.55 | 726,954 |
| 2026-09-21 | ₹798.00 | ₹816.40 | ₹772.45 | ₹811.90 | 204,985 |
| 2026-09-18 | ₹806.80 | ₹817.00 | ₹790.25 | ₹798.05 | 162,620 |
| 2026-09-17 | ₹792.00 | ₹817.40 | ₹790.50 | ₹806.80 | 154,700 |
| 2026-09-16 | ₹801.00 | ₹814.35 | ₹768.20 | ₹794.45 | 308,029 |
| 2026-09-15 | ₹815.00 | ₹815.00 | ₹788.30 | ₹797.35 | 377,031 |
| 2026-09-11 | ₹780.00 | ₹830.75 | ₹780.00 | ₹819.65 | 286,250 |
| 2026-09-10 | ₹797.30 | ₹814.80 | ₹765.00 | ₹806.45 | 423,199 |
| 2026-09-09 | ₹818.00 | ₹820.40 | ₹784.75 | ₹794.60 | 390,735 |
| 2026-09-08 | ₹854.95 | ₹864.80 | ₹791.45 | ₹817.95 | 737,587 |
| 2026-09-07 | ₹824.80 | ₹869.80 | ₹824.80 | ₹853.40 | 412,998 |
| 2026-09-04 | ₹814.00 | ₹833.00 | ₹811.50 | ₹823.65 | 158,904 |
| 2026-09-03 | ₹809.00 | ₹819.80 | ₹805.05 | ₹815.65 | 130,126 |
| 2026-09-02 | ₹809.10 | ₹819.80 | ₹802.00 | ₹806.10 | 167,976 |
| 2026-09-01 | ₹816.10 | ₹836.40 | ₹802.00 | ₹809.10 | 257,239 |
| 2026-08-31 | ₹825.00 | ₹829.95 | ₹795.80 | ₹816.10 | 283,619 |
| 2026-08-28 | ₹786.00 | ₹837.75 | ₹786.00 | ₹828.55 | 544,572 |
| 2026-08-27 | ₹787.50 | ₹804.75 | ₹776.15 | ₹782.50 | 401,788 |
| 2026-08-26 | ₹785.95 | ₹823.05 | ₹752.50 | ₹778.95 | 1,188,598 |
| 2026-08-25 | ₹868.35 | ₹878.45 | ₹703.70 | ₹779.45 | 4,681,855 |
| 2026-08-24 | ₹876.90 | ₹891.90 | ₹864.25 | ₹867.00 | 162,850 |
| 2026-08-21 | ₹856.20 | ₹888.40 | ₹856.20 | ₹876.90 | 253,295 |
| 2026-08-20 | ₹857.00 | ₹874.00 | ₹851.70 | ₹856.15 | 350,341 |
| 2026-08-19 | ₹857.85 | ₹857.85 | ₹830.25 | ₹838.25 | 229,347 |
| 2026-08-18 | ₹867.05 | ₹871.45 | ₹850.00 | ₹861.10 | 238,708 |
| 2026-08-17 | ₹840.00 | ₹874.00 | ₹840.00 | ₹871.85 | 279,234 |
| 2026-08-14 | ₹871.15 | ₹874.45 | ₹828.45 | ₹834.05 | 298,989 |
| 2026-08-13 | ₹849.00 | ₹877.10 | ₹845.00 | ₹871.75 | 237,152 |
| 2026-08-12 | ₹894.10 | ₹894.10 | ₹844.45 | ₹854.90 | 297,069 |
| 2026-08-11 | ₹895.00 | ₹900.25 | ₹882.00 | ₹887.80 | 171,516 |
| 2026-08-10 | ₹894.80 | ₹909.65 | ₹889.00 | ₹896.70 | 327,267 |
| 2026-08-07 | ₹860.05 | ₹906.35 | ₹860.05 | ₹894.65 | 518,676 |
| 2026-08-06 | ₹902.85 | ₹904.90 | ₹851.10 | ₹865.55 | 585,187 |
| 2026-08-05 | ₹967.70 | ₹967.70 | ₹894.00 | ₹902.85 | 2,510,671 |
| 2026-08-04 | ₹892.00 | ₹900.00 | ₹855.00 | ₹870.90 | 669,266 |
| 2026-08-03 | ₹840.00 | ₹889.00 | ₹822.05 | ₹883.65 | 1,212,672 |
| 2026-07-31 | ₹820.00 | ₹835.40 | ₹817.70 | ₹833.55 | 388,747 |
| 2026-07-30 | ₹767.55 | ₹842.00 | ₹764.00 | ₹813.00 | 1,871,397 |
| 2026-07-29 | ₹784.80 | ₹795.00 | ₹755.55 | ₹773.55 | 243,915 |
| 2026-07-28 | ₹808.75 | ₹810.00 | ₹773.20 | ₹785.30 | 345,314 |
| 2026-07-27 | ₹787.95 | ₹809.00 | ₹770.00 | ₹801.45 | 450,228 |
| 2026-07-24 | ₹749.75 | ₹787.95 | ₹749.75 | ₹779.85 | 511,769 |
| 2026-07-23 | ₹745.15 | ₹774.40 | ₹742.55 | ₹761.55 | 246,859 |
| 2026-07-22 | ₹744.40 | ₹750.00 | ₹739.85 | ₹744.95 | 116,079 |
| 2026-07-21 | ₹754.05 | ₹755.10 | ₹736.50 | ₹743.75 | 201,077 |
| 2026-07-20 | ₹734.45 | ₹777.00 | ₹732.10 | ₹756.70 | 280,947 |
| 2026-07-17 | ₹756.75 | ₹766.75 | ₹730.00 | ₹734.45 | 689,322 |
| 2026-07-16 | ₹776.10 | ₹798.00 | ₹750.55 | ₹760.50 | 536,072 |
| 2026-07-15 | ₹778.00 | ₹806.85 | ₹769.25 | ₹775.75 | 523,202 |
| 2026-07-14 | ₹775.00 | ₹794.45 | ₹758.15 | ₹777.70 | 394,579 |
| 2026-07-13 | ₹777.00 | ₹786.95 | ₹760.00 | ₹778.35 | 451,803 |
| 2026-07-10 | ₹782.00 | ₹799.70 | ₹775.00 | ₹783.05 | 493,169 |
| 2026-07-09 | ₹740.90 | ₹785.40 | ₹740.90 | ₹779.25 | 1,142,272 |
| 2026-07-08 | ₹751.90 | ₹763.45 | ₹730.00 | ₹740.45 | 404,260 |
| 2026-07-07 | ₹761.60 | ₹768.00 | ₹736.50 | ₹752.55 | 434,838 |
| 2026-07-06 | ₹761.70 | ₹775.00 | ₹752.00 | ₹761.15 | 577,666 |
| 2026-07-03 | ₹794.80 | ₹798.25 | ₹742.70 | ₹757.95 | 898,994 |
| 2026-07-02 | ₹781.00 | ₹812.85 | ₹774.65 | ₹797.20 | 815,228 |
| 2026-07-01 | ₹780.00 | ₹799.95 | ₹769.30 | ₹787.95 | 868,016 |
| 2026-06-30 | ₹757.00 | ₹785.80 | ₹745.20 | ₹773.75 | 883,970 |
| 2026-06-29 | ₹777.00 | ₹777.95 | ₹721.50 | ₹753.15 | 1,403,117 |
| 2026-06-25 | ₹769.00 | ₹790.00 | ₹744.90 | ₹780.90 | 1,832,112 |
| 2026-06-24 | ₹746.00 | ₹806.20 | ₹740.75 | ₹762.05 | 4,255,401 |
| 2026-06-23 | ₹761.90 | ₹773.50 | ₹727.00 | ₹735.50 | 1,286,636 |
| 2026-06-22 | ₹756.95 | ₹784.65 | ₹750.65 | ₹760.20 | 2,320,936 |
| 2026-06-19 | ₹726.00 | ₹762.90 | ₹716.95 | ₹750.65 | 4,217,460 |
| 2026-06-18 | ₹699.05 | ₹745.00 | ₹691.00 | ₹730.00 | 10,080,736 |
| 2026-06-17 | ₹663.00 | ₹734.85 | ₹650.05 | ₹685.80 | 17,812,129 |
| 2026-06-16 | ₹575.00 | ₹673.50 | ₹570.00 | ₹662.60 | 17,060,651 |
| 2026-06-15 | ₹570.00 | ₹570.10 | ₹558.90 | ₹561.25 | 159,601 |
| 2026-06-12 | ₹541.00 | ₹560.00 | ₹536.85 | ₹558.40 | 129,836 |
| 2026-06-11 | ₹529.00 | ₹540.30 | ₹518.85 | ₹531.15 | 96,117 |
| 2026-06-10 | ₹559.50 | ₹559.50 | ₹526.10 | ₹529.15 | 133,374 |
| 2026-06-09 | ₹551.60 | ₹556.50 | ₹544.05 | ₹552.65 | 124,553 |
| 2026-06-08 | ₹540.00 | ₹574.00 | ₹533.60 | ₹545.05 | 357,722 |
| 2026-06-05 | ₹540.80 | ₹550.00 | ₹539.10 | ₹546.25 | 119,861 |
| 2026-06-04 | ₹536.00 | ₹556.65 | ₹533.75 | ₹539.25 | 159,059 |
| 2026-06-03 | ₹556.00 | ₹556.00 | ₹532.60 | ₹542.25 | 114,532 |
| 2026-06-02 | ₹557.20 | ₹570.20 | ₹547.60 | ₹554.20 | 244,051 |
| 2026-06-01 | ₹545.00 | ₹575.00 | ₹545.00 | ₹555.55 | 472,653 |
| 2026-05-29 | ₹523.00 | ₹555.05 | ₹517.30 | ₹543.10 | 253,804 |
| 2026-05-27 | ₹540.35 | ₹543.15 | ₹521.35 | ₹525.95 | 124,596 |
| 2026-05-26 | ₹545.00 | ₹557.10 | ₹529.30 | ₹532.10 | 147,454 |
| 2026-05-25 | ₹546.55 | ₹551.00 | ₹542.25 | ₹547.40 | 76,088 |
| 2026-05-22 | ₹555.70 | ₹558.75 | ₹542.00 | ₹545.50 | 118,639 |
| 2026-05-21 | ₹548.00 | ₹560.00 | ₹533.75 | ₹550.95 | 458,317 |
| 2026-05-20 | ₹543.00 | ₹548.00 | ₹532.15 | ₹543.65 | 135,659 |
| 2026-05-19 | ₹520.85 | ₹548.00 | ₹518.00 | ₹543.25 | 384,061 |
| 2026-05-18 | ₹507.55 | ₹524.00 | ₹496.80 | ₹516.95 | 329,131 |
| 2026-05-15 | ₹530.00 | ₹549.00 | ₹504.05 | ₹507.55 | 579,569 |
| 2026-05-14 | ₹523.10 | ₹529.55 | ₹506.35 | ₹515.30 | 227,507 |
| 2026-05-13 | ₹520.95 | ₹534.85 | ₹507.10 | ₹512.75 | 206,366 |
| 2026-05-12 | ₹543.00 | ₹543.00 | ₹513.00 | ₹518.10 | 289,121 |
| 2026-05-11 | ₹534.95 | ₹547.05 | ₹522.05 | ₹544.25 | 408,795 |
| 2026-05-08 | ₹511.80 | ₹538.00 | ₹510.65 | ₹530.60 | 323,780 |
| 2026-05-07 | ₹503.00 | ₹522.00 | ₹503.00 | ₹511.95 | 200,603 |
| 2026-05-06 | ₹510.20 | ₹520.00 | ₹496.80 | ₹500.85 | 340,818 |
| 2026-05-05 | ₹479.75 | ₹508.00 | ₹478.15 | ₹502.30 | 423,959 |
| 2026-05-04 | ₹458.00 | ₹484.00 | ₹454.95 | ₹476.55 | 147,691 |
| 2026-04-30 | ₹468.00 | ₹469.45 | ₹439.50 | ₹458.25 | 127,796 |
| 2026-04-29 | ₹489.60 | ₹500.00 | ₹463.80 | ₹467.45 | 116,933 |
| 2026-04-28 | ₹479.90 | ₹498.00 | ₹476.75 | ₹487.65 | 350,075 |
| 2026-04-27 | ₹461.00 | ₹483.70 | ₹461.00 | ₹472.30 | 147,491 |
| 2026-04-24 | ₹482.00 | ₹482.00 | ₹455.00 | ₹460.65 | 157,263 |
| 2026-04-23 | ₹472.20 | ₹484.00 | ₹467.10 | ₹475.90 | 146,244 |
| 2026-04-22 | ₹471.00 | ₹478.45 | ₹470.05 | ₹475.30 | 110,468 |
| 2026-04-21 | ₹479.70 | ₹484.65 | ₹472.10 | ₹474.35 | 133,760 |
| 2026-04-20 | ₹455.00 | ₹487.95 | ₹448.05 | ₹474.35 | 493,468 |
| 2026-04-17 | ₹463.00 | ₹463.45 | ₹453.00 | ₹455.90 | 141,231 |
| 2026-04-16 | ₹449.40 | ₹462.90 | ₹433.65 | ₹457.45 | 301,935 |
| 2026-04-15 | ₹435.00 | ₹451.00 | ₹432.00 | ₹440.30 | 369,049 |
| 2026-04-13 | ₹398.00 | ₹435.80 | ₹389.55 | ₹423.65 | 735,351 |
| 2026-04-10 | ₹390.00 | ₹407.00 | ₹387.05 | ₹404.75 | 206,080 |
| 2026-04-09 | ₹378.70 | ₹388.95 | ₹374.05 | ₹386.20 | 83,703 |
| 2026-04-08 | ₹380.00 | ₹387.10 | ₹372.40 | ₹375.70 | 120,913 |
| 2026-04-07 | ₹367.30 | ₹371.65 | ₹362.05 | ₹369.10 | 39,818 |
| 2026-04-06 | ₹368.80 | ₹368.80 | ₹362.10 | ₹365.35 | 40,767 |
| 2026-04-02 | ₹345.65 | ₹366.00 | ₹344.50 | ₹364.70 | 66,625 |
| 2026-04-01 | ₹350.00 | ₹363.05 | ₹346.20 | ₹354.95 | 71,801 |
| 2026-03-30 | ₹344.05 | ₹353.45 | ₹333.30 | ₹337.90 | 127,370 |
| 2026-03-27 | ₹360.00 | ₹365.00 | ₹345.40 | ₹346.45 | 84,040 |
| 2026-03-25 | ₹348.00 | ₹376.80 | ₹348.00 | ₹360.55 | 219,839 |
| 2026-03-24 | ₹345.00 | ₹362.80 | ₹341.30 | ₹345.55 | 1,013,168 |
| 2026-03-23 | ₹337.20 | ₹346.65 | ₹333.00 | ₹342.10 | 107,593 |
| 2026-03-20 | ₹341.00 | ₹347.80 | ₹341.00 | ₹342.35 | 22,945 |
| 2026-03-19 | ₹346.45 | ₹346.45 | ₹340.00 | ₹340.60 | 77,200 |
| 2026-03-18 | ₹350.95 | ₹356.00 | ₹347.55 | ₹348.70 | 70,627 |
| 2026-03-17 | ₹354.25 | ₹354.25 | ₹345.00 | ₹348.30 | 37,031 |
| 2026-03-16 | ₹342.20 | ₹350.90 | ₹336.80 | ₹349.00 | 90,313 |
| 2026-03-13 | ₹346.05 | ₹353.00 | ₹337.35 | ₹342.75 | 96,511 |
| 2026-03-12 | ₹347.95 | ₹355.00 | ₹341.35 | ₹349.50 | 39,063 |
| 2026-03-11 | ₹367.00 | ₹369.40 | ₹346.35 | ₹349.45 | 62,029 |
| 2026-03-10 | ₹355.55 | ₹365.00 | ₹353.00 | ₹363.90 | 88,370 |
| 2026-03-09 | ₹350.00 | ₹356.00 | ₹324.00 | ₹351.90 | 157,323 |
| 2026-03-06 | ₹347.10 | ₹355.80 | ₹344.90 | ₹351.55 | 59,907 |
| 2026-03-05 | ₹350.00 | ₹353.75 | ₹345.00 | ₹350.15 | 50,588 |
| 2026-03-04 | ₹347.00 | ₹353.60 | ₹345.05 | ₹350.15 | 88,632 |
| 2026-03-02 | ₹354.00 | ₹364.90 | ₹347.75 | ₹357.00 | 107,422 |
| 2026-02-27 | ₹369.95 | ₹377.95 | ₹360.80 | ₹369.05 | 206,131 |
| 2026-02-26 | ₹346.10 | ₹370.20 | ₹345.15 | ₹368.50 | 568,440 |
| 2026-02-25 | ₹350.00 | ₹353.00 | ₹339.85 | ₹341.00 | 116,763 |
| 2026-02-24 | ₹351.40 | ₹356.00 | ₹343.70 | ₹344.80 | 113,367 |
| 2026-02-23 | ₹359.10 | ₹363.85 | ₹354.15 | ₹356.75 | 45,967 |
| 2026-02-20 | ₹360.00 | ₹364.95 | ₹355.20 | ₹359.10 | 57,536 |
| 2026-02-19 | ₹370.70 | ₹373.45 | ₹358.50 | ₹361.45 | 50,299 |
| 2026-02-18 | ₹369.95 | ₹371.75 | ₹366.00 | ₹368.40 | 53,535 |
| 2026-02-17 | ₹370.00 | ₹378.70 | ₹366.80 | ₹369.95 | 81,786 |
| 2026-02-16 | ₹363.10 | ₹372.40 | ₹361.60 | ₹369.55 | 50,362 |
| 2026-02-13 | ₹370.00 | ₹370.00 | ₹361.15 | ₹365.60 | 71,693 |
| 2026-02-12 | ₹380.05 | ₹380.70 | ₹370.00 | ₹371.80 | 70,501 |
| 2026-02-11 | ₹389.90 | ₹389.90 | ₹379.00 | ₹380.55 | 63,003 |
| 2026-02-10 | ₹393.00 | ₹395.80 | ₹383.25 | ₹385.50 | 122,646 |
| 2026-02-09 | ₹389.00 | ₹396.10 | ₹384.40 | ₹390.20 | 163,625 |
| 2026-02-06 | ₹382.90 | ₹384.70 | ₹372.25 | ₹382.20 | 108,139 |
| 2026-02-05 | ₹392.00 | ₹392.00 | ₹380.40 | ₹383.00 | 160,790 |
| 2026-02-04 | ₹383.00 | ₹408.55 | ₹374.25 | ₹387.65 | 1,158,095 |
| 2026-02-03 | ₹374.00 | ₹375.20 | ₹355.20 | ₹364.95 | 120,095 |
| 2026-02-02 | ₹374.35 | ₹374.35 | ₹346.45 | ₹352.60 | 71,569 |
| 2026-02-01 | ₹366.00 | ₹374.00 | ₹354.35 | ₹364.15 | 88,137 |
| 2026-01-30 | ₹353.65 | ₹361.40 | ₹353.65 | ₹359.00 | 35,830 |
| 2026-01-29 | ₹356.25 | ₹364.95 | ₹349.05 | ₹359.05 | 238,783 |
| 2026-01-28 | ₹333.30 | ₹359.55 | ₹320.00 | ₹356.25 | 130,284 |
| 2026-01-27 | ₹337.05 | ₹341.25 | ₹323.60 | ₹334.65 | 151,016 |
| 2026-01-23 | ₹354.90 | ₹354.90 | ₹335.70 | ₹337.85 | 69,709 |
| 2026-01-22 | ₹352.00 | ₹361.20 | ₹350.00 | ₹353.10 | 63,322 |
| 2026-01-21 | ₹344.80 | ₹355.45 | ₹335.00 | ₹352.20 | 144,789 |
| 2026-01-20 | ₹364.00 | ₹366.75 | ₹342.00 | ₹344.80 | 141,408 |
| 2026-01-19 | ₹368.00 | ₹368.40 | ₹357.50 | ₹365.60 | 43,038 |
| 2026-01-16 | ₹363.25 | ₹369.50 | ₹361.60 | ₹368.10 | 64,110 |
| 2026-01-14 | ₹367.00 | ₹369.00 | ₹356.25 | ₹365.60 | 148,841 |
| 2026-01-13 | ₹371.00 | ₹374.40 | ₹362.60 | ₹366.15 | 90,416 |
| 2026-01-12 | ₹368.00 | ₹372.90 | ₹358.85 | ₹369.15 | 143,036 |
| 2026-01-09 | ₹379.95 | ₹381.75 | ₹367.80 | ₹368.40 | 133,033 |
| 2026-01-08 | ₹388.75 | ₹395.80 | ₹379.00 | ₹380.45 | 150,472 |
| 2026-01-07 | ₹394.00 | ₹398.50 | ₹385.30 | ₹391.15 | 186,332 |
| 2026-01-06 | ₹382.00 | ₹408.70 | ₹376.25 | ₹398.35 | 1,015,815 |
| 2026-01-05 | ₹362.00 | ₹387.40 | ₹360.80 | ₹379.95 | 616,183 |
| 2026-01-02 | ₹362.25 | ₹364.30 | ₹354.95 | ₹360.80 | 100,620 |
| 2026-01-01 | ₹357.60 | ₹363.00 | ₹353.55 | ₹360.55 | 82,709 |
Rashi Peripherals Share Price Performance Analysis (Feb 2024 - Oct 2026)
RPTECH price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+161.67%
₹360.55 → ₹943.45
Year to Date
Price Volatility
35.39%
High Volatility
Year to Date
Average Daily Volume
638,560
Year to Date Average
NSE Exchange
Rashi Peripherals Share Price History – Frequently Asked Questions
Common questions about RPTECH historical data and records. Review Rashi Peripherals price earnings to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Rashi Peripherals (RPTECH)?
The all-time high share price of Rashi Peripherals was ₹1004.7 recorded on September 30, 2026 on the NSE exchange.
What is the all-time low share price of Rashi Peripherals (RPTECH)?
The all-time low share price of Rashi Peripherals was ₹245.15 recorded on March 03, 2025 on the NSE exchange.
How can I download RPTECH historical share price data?
You can download Rashi Peripherals historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for RPTECH shares?
The highest trading volume day for Rashi Peripherals was 17,812,129 shares traded on June 17, 2026 on the NSE exchange, with share price at ₹685.8.