Price Data Selection & Download
Rap Corp Share Price All Time Records & Statistics (Jun 2023 - May 2026)
589 daily OHLCV records on BSE from June 2023 to May 2026. For live price, key ratios and fundamentals, see Rap Corp screener.
Share Price All Time High
₹50.84
September 02, 2024
BSE Exchange
Share Price All Time Low
₹13.02
December 19, 2023
BSE Exchange
Highest Volume Trading Day
115,691
February 11, 2026 • ₹30.30
BSE Exchange
Share Price History Data (Jun 2023 - May 2026)
RAP daily open, high, low, close and volume (OHLCV) on BSE — 93 records.
Total Records
93
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-20 | ₹36.00 | ₹36.25 | ₹32.82 | ₹33.00 | 407 |
| 2026-05-19 | ₹36.00 | ₹37.99 | ₹34.53 | ₹34.53 | 1,733 |
| 2026-05-18 | ₹40.14 | ₹40.14 | ₹36.32 | ₹36.34 | 1,543 |
| 2026-05-15 | ₹38.20 | ₹40.00 | ₹38.20 | ₹38.23 | 2,475 |
| 2026-05-14 | ₹38.66 | ₹39.90 | ₹36.73 | ₹38.23 | 1,013 |
| 2026-05-13 | ₹40.50 | ₹40.50 | ₹38.66 | ₹38.66 | 615 |
| 2026-05-12 | ₹42.68 | ₹42.68 | ₹38.70 | ₹40.69 | 1,224 |
| 2026-05-11 | ₹37.05 | ₹40.66 | ₹37.05 | ₹40.66 | 1,041 |
| 2026-05-08 | ₹39.86 | ₹41.80 | ₹38.00 | ₹38.73 | 403 |
| 2026-05-07 | ₹37.98 | ₹39.88 | ₹37.98 | ₹39.86 | 370 |
| 2026-05-06 | ₹39.45 | ₹39.45 | ₹36.11 | ₹37.99 | 179 |
| 2026-05-05 | ₹38.95 | ₹40.89 | ₹37.07 | ₹37.59 | 551 |
| 2026-05-04 | ₹37.55 | ₹39.00 | ₹37.55 | ₹38.95 | 213 |
| 2026-04-30 | ₹39.52 | ₹39.52 | ₹39.52 | ₹39.52 | 3 |
| 2026-04-29 | ₹40.60 | ₹40.80 | ₹37.57 | ₹37.64 | 1,053 |
| 2026-04-28 | ₹39.90 | ₹40.60 | ₹37.00 | ₹39.54 | 1,880 |
| 2026-04-27 | ₹39.58 | ₹39.58 | ₹35.82 | ₹38.67 | 436 |
| 2026-04-24 | ₹37.80 | ₹37.80 | ₹34.40 | ₹37.70 | 1,508 |
| 2026-04-23 | ₹36.69 | ₹36.69 | ₹34.86 | ₹36.00 | 676 |
| 2026-04-22 | ₹35.44 | ₹37.21 | ₹34.00 | ₹36.69 | 2,471 |
| 2026-04-21 | ₹38.51 | ₹38.51 | ₹35.00 | ₹35.44 | 540 |
| 2026-04-20 | ₹36.69 | ₹36.69 | ₹34.95 | ₹36.68 | 1,752 |
| 2026-04-17 | ₹35.01 | ₹37.69 | ₹34.95 | ₹34.95 | 452 |
| 2026-04-16 | ₹37.90 | ₹37.90 | ₹36.08 | ₹36.78 | 1,892 |
| 2026-04-15 | ₹38.89 | ₹38.89 | ₹37.97 | ₹37.97 | 307 |
| 2026-04-13 | ₹37.65 | ₹39.53 | ₹36.11 | ₹37.88 | 823 |
| 2026-04-10 | ₹38.54 | ₹38.54 | ₹35.11 | ₹37.65 | 1,608 |
| 2026-04-09 | ₹34.27 | ₹36.71 | ₹34.27 | ₹36.71 | 4,298 |
| 2026-04-08 | ₹37.00 | ₹37.00 | ₹33.88 | ₹34.97 | 2,972 |
| 2026-04-07 | ₹34.51 | ₹35.74 | ₹34.51 | ₹35.65 | 1,021 |
| 2026-04-06 | ₹35.40 | ₹36.10 | ₹35.40 | ₹36.10 | 606 |
| 2026-04-02 | ₹36.22 | ₹36.22 | ₹36.22 | ₹36.22 | 5 |
| 2026-04-01 | ₹34.81 | ₹34.81 | ₹31.51 | ₹34.50 | 4 |
| 2026-03-30 | ₹33.16 | ₹33.16 | ₹33.16 | ₹33.16 | 1 |
| 2026-03-27 | ₹33.16 | ₹34.90 | ₹33.16 | ₹34.90 | 2 |
| 2026-03-25 | ₹35.90 | ₹35.90 | ₹32.68 | ₹34.90 | 608 |
| 2026-03-24 | ₹34.57 | ₹34.57 | ₹31.33 | ₹34.40 | 610 |
| 2026-03-23 | ₹33.00 | ₹36.00 | ₹32.93 | ₹32.93 | 592 |
| 2026-03-20 | ₹34.25 | ₹34.66 | ₹31.36 | ₹34.66 | 11,621 |
| 2026-03-19 | ₹31.76 | ₹33.01 | ₹31.76 | ₹33.01 | 857 |
| 2026-03-18 | ₹33.43 | ₹33.43 | ₹31.76 | ₹31.76 | 26 |
| 2026-03-17 | ₹34.25 | ₹34.25 | ₹31.25 | ₹33.43 | 10,987 |
| 2026-03-16 | ₹31.95 | ₹32.90 | ₹31.95 | ₹32.89 | 78 |
| 2026-03-13 | ₹32.93 | ₹32.93 | ₹29.88 | ₹31.95 | 2,052 |
| 2026-03-12 | ₹33.75 | ₹33.75 | ₹31.38 | ₹31.45 | 2,413 |
| 2026-03-11 | ₹34.76 | ₹34.76 | ₹33.03 | ₹33.03 | 14 |
| 2026-03-10 | ₹34.76 | ₹34.76 | ₹34.76 | ₹34.76 | 201 |
| 2026-03-09 | ₹36.89 | ₹36.89 | ₹35.50 | ₹36.58 | 42 |
| 2026-03-06 | ₹36.00 | ₹37.79 | ₹34.46 | ₹36.99 | 55 |
| 2026-03-05 | ₹36.60 | ₹36.60 | ₹33.20 | ₹36.27 | 504 |
| 2026-03-04 | ₹34.99 | ₹34.99 | ₹34.94 | ₹34.94 | 11 |
| 2026-03-02 | ₹34.00 | ₹34.00 | ₹33.78 | ₹33.87 | 1,012 |
| 2026-02-27 | ₹30.25 | ₹32.86 | ₹30.25 | ₹32.83 | 600 |
| 2026-02-26 | ₹33.00 | ₹33.00 | ₹30.12 | ₹31.54 | 122 |
| 2026-02-25 | ₹31.20 | ₹33.40 | ₹31.00 | ₹31.68 | 727 |
| 2026-02-24 | ₹33.80 | ₹34.84 | ₹32.11 | ₹32.23 | 9,545 |
| 2026-02-23 | ₹35.85 | ₹35.85 | ₹33.80 | ₹33.80 | 1,678 |
| 2026-02-20 | ₹36.01 | ₹37.35 | ₹33.82 | ₹35.57 | 12,133 |
| 2026-02-19 | ₹32.60 | ₹35.59 | ₹32.60 | ₹35.59 | 11,856 |
| 2026-02-18 | ₹31.97 | ₹32.36 | ₹31.97 | ₹32.36 | 7,499 |
| 2026-02-17 | ₹26.22 | ₹29.42 | ₹26.22 | ₹29.42 | 7,187 |
| 2026-02-16 | ₹25.65 | ₹26.79 | ₹23.45 | ₹26.75 | 1,060 |
| 2026-02-13 | ₹30.00 | ₹30.00 | ₹25.58 | ₹25.58 | 14,690 |
| 2026-02-12 | ₹30.91 | ₹30.91 | ₹28.20 | ₹28.42 | 796 |
| 2026-02-11 | ₹28.85 | ₹30.35 | ₹28.19 | ₹30.30 | 115,691 |
| 2026-02-10 | ₹32.74 | ₹32.74 | ₹28.00 | ₹28.19 | 13,188 |
| 2026-02-09 | ₹31.82 | ₹31.90 | ₹30.10 | ₹30.90 | 6,165 |
| 2026-02-06 | ₹31.00 | ₹31.91 | ₹29.11 | ₹29.11 | 736 |
| 2026-02-05 | ₹30.15 | ₹31.70 | ₹30.15 | ₹31.68 | 31,181 |
| 2026-02-04 | ₹34.79 | ₹34.87 | ₹31.57 | ₹33.49 | 6,680 |
| 2026-02-03 | ₹33.00 | ₹33.35 | ₹30.29 | ₹33.23 | 11,089 |
| 2026-02-02 | ₹33.59 | ₹34.70 | ₹31.76 | ₹31.77 | 840 |
| 2026-02-01 | ₹34.40 | ₹34.40 | ₹31.33 | ₹33.43 | 668 |
| 2026-01-30 | ₹34.25 | ₹34.25 | ₹32.97 | ₹32.97 | 91 |
| 2026-01-29 | ₹34.55 | ₹34.55 | ₹34.55 | ₹34.55 | 1 |
| 2026-01-28 | ₹35.30 | ₹36.00 | ₹32.81 | ₹34.69 | 3,251 |
| 2026-01-27 | ₹34.00 | ₹35.39 | ₹32.16 | ₹34.36 | 1,111 |
| 2026-01-23 | ₹33.80 | ₹33.80 | ₹30.74 | ₹33.80 | 84 |
| 2026-01-22 | ₹30.74 | ₹32.20 | ₹30.70 | ₹32.20 | 233 |
| 2026-01-21 | ₹30.74 | ₹32.95 | ₹30.69 | ₹30.69 | 2,957 |
| 2026-01-20 | ₹34.33 | ₹34.33 | ₹31.28 | ₹32.30 | 441 |
| 2026-01-19 | ₹35.10 | ₹35.10 | ₹32.70 | ₹32.74 | 440 |
| 2026-01-16 | ₹36.04 | ₹37.67 | ₹34.20 | ₹34.41 | 926 |
| 2026-01-14 | ₹37.00 | ₹37.00 | ₹36.00 | ₹36.00 | 683 |
| 2026-01-13 | ₹38.80 | ₹38.80 | ₹35.20 | ₹37.89 | 255 |
| 2026-01-12 | ₹37.00 | ₹37.00 | ₹35.98 | ₹37.00 | 1,008 |
| 2026-01-09 | ₹38.10 | ₹38.10 | ₹37.87 | ₹37.87 | 662 |
| 2026-01-08 | ₹40.05 | ₹41.75 | ₹39.86 | ₹39.86 | 3,146 |
| 2026-01-07 | ₹38.81 | ₹41.95 | ₹38.81 | ₹41.95 | 3,722 |
| 2026-01-06 | ₹45.13 | ₹45.13 | ₹40.85 | ₹40.85 | 6,653 |
| 2026-01-05 | ₹43.42 | ₹43.42 | ₹40.01 | ₹42.99 | 4,215 |
| 2026-01-02 | ₹41.58 | ₹41.58 | ₹38.70 | ₹41.36 | 8,995 |
| 2026-01-01 | ₹39.00 | ₹39.60 | ₹37.50 | ₹39.60 | 3,646 |
Rap Corp Share Price Performance Analysis (Jun 2023 - May 2026)
RAP price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-16.67%
₹39.60 → ₹33.00
Year to Date
Price Volatility
9.67%
Low Volatility
Year to Date
Average Daily Volume
3,918
Year to Date Average
BSE Exchange
Rap Corp Share Price History – Frequently Asked Questions
Common questions about RAP historical data and records. Examine RAP quarterly results for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Rap Corp (RAP)?
The all-time high share price of Rap Corp was ₹50.84 recorded on September 02, 2024 on the BSE exchange.
What is the all-time low share price of Rap Corp (RAP)?
The all-time low share price of Rap Corp was ₹13.02 recorded on December 19, 2023 on the BSE exchange.
How can I download RAP historical share price data?
You can download Rap Corp 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 RAP shares?
The highest trading volume day for Rap Corp was 115,691 shares traded on February 11, 2026 on the BSE exchange, with share price at ₹30.3.