Price Data Selection & Download
Rapid Investments Share Price All Time Records & Statistics (Nov 2011 - May 2026)
456 daily OHLCV records on BSE from Nov. 2011 to May 2026. Explore RAPIDIN value investing to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹198.65
November 12, 2024
BSE Exchange
Share Price All Time Low
₹13.05
November 28, 2011
BSE Exchange
Highest Volume Trading Day
55,110
June 02, 2021 • ₹30.45
BSE Exchange
Share Price History Data (Nov 2011 - May 2026)
RAPIDIN daily open, high, low, close and volume (OHLCV) on BSE — 80 records.
Total Records
80
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-18 | ₹99.45 | ₹99.45 | ₹97.21 | ₹97.21 | 103 |
| 2026-05-14 | ₹97.50 | ₹97.50 | ₹97.50 | ₹97.50 | 6 |
| 2026-05-12 | ₹97.90 | ₹97.90 | ₹97.90 | ₹97.90 | 1 |
| 2026-05-11 | ₹97.99 | ₹97.99 | ₹97.99 | ₹97.99 | 3 |
| 2026-05-07 | ₹100.00 | ₹100.00 | ₹99.99 | ₹99.99 | 10 |
| 2026-05-06 | ₹98.50 | ₹98.50 | ₹98.50 | ₹98.50 | 1 |
| 2026-05-04 | ₹98.53 | ₹99.02 | ₹98.53 | ₹98.53 | 55 |
| 2026-04-30 | ₹96.60 | ₹96.60 | ₹96.60 | ₹96.60 | 40 |
| 2026-04-29 | ₹96.60 | ₹96.60 | ₹96.50 | ₹96.60 | 408 |
| 2026-04-27 | ₹92.00 | ₹92.00 | ₹91.54 | ₹92.00 | 171 |
| 2026-04-24 | ₹91.54 | ₹92.00 | ₹91.54 | ₹92.00 | 10 |
| 2026-04-23 | ₹92.00 | ₹92.00 | ₹92.00 | ₹92.00 | 7 |
| 2026-04-22 | ₹101.22 | ₹101.22 | ₹92.00 | ₹92.00 | 996 |
| 2026-04-21 | ₹96.51 | ₹96.51 | ₹96.40 | ₹96.40 | 138 |
| 2026-04-20 | ₹88.00 | ₹91.94 | ₹88.00 | ₹91.92 | 415 |
| 2026-04-17 | ₹87.56 | ₹87.57 | ₹87.56 | ₹87.57 | 332 |
| 2026-04-16 | ₹79.43 | ₹83.40 | ₹79.43 | ₹83.40 | 481 |
| 2026-04-15 | ₹79.43 | ₹79.43 | ₹79.43 | ₹79.43 | 1 |
| 2026-04-13 | ₹75.65 | ₹75.65 | ₹75.65 | ₹75.65 | 44 |
| 2026-04-10 | ₹72.05 | ₹72.05 | ₹72.05 | ₹72.05 | 5 |
| 2026-04-09 | ₹68.29 | ₹71.70 | ₹68.29 | ₹71.70 | 841 |
| 2026-04-08 | ₹65.04 | ₹68.29 | ₹65.04 | ₹68.29 | 58 |
| 2026-04-07 | ₹62.00 | ₹65.04 | ₹61.95 | ₹65.04 | 66 |
| 2026-04-06 | ₹65.04 | ₹65.04 | ₹61.95 | ₹61.95 | 110 |
| 2026-04-02 | ₹61.95 | ₹61.95 | ₹61.95 | ₹61.95 | 1 |
| 2026-04-01 | ₹59.00 | ₹59.00 | ₹58.83 | ₹59.00 | 122 |
| 2026-03-27 | ₹62.69 | ₹62.69 | ₹59.56 | ₹59.56 | 66 |
| 2026-03-25 | ₹62.38 | ₹62.69 | ₹62.38 | ₹62.69 | 537 |
| 2026-03-24 | ₹62.69 | ₹62.69 | ₹62.69 | ₹62.69 | 90 |
| 2026-03-23 | ₹62.70 | ₹62.70 | ₹62.69 | ₹62.69 | 4 |
| 2026-03-20 | ₹68.94 | ₹68.94 | ₹62.38 | ₹62.38 | 250 |
| 2026-03-18 | ₹67.58 | ₹67.58 | ₹65.66 | ₹65.66 | 3 |
| 2026-03-16 | ₹67.75 | ₹67.75 | ₹64.37 | ₹64.37 | 27 |
| 2026-03-13 | ₹71.25 | ₹71.25 | ₹67.75 | ₹67.75 | 11 |
| 2026-03-12 | ₹73.76 | ₹73.76 | ₹70.08 | ₹71.25 | 12 |
| 2026-03-11 | ₹72.23 | ₹77.38 | ₹72.23 | ₹73.76 | 17 |
| 2026-03-10 | ₹76.24 | ₹76.24 | ₹72.43 | ₹73.70 | 3 |
| 2026-03-09 | ₹76.24 | ₹78.00 | ₹76.24 | ₹76.24 | 19 |
| 2026-03-06 | ₹76.24 | ₹76.24 | ₹76.24 | ₹76.24 | 3 |
| 2026-03-05 | ₹75.86 | ₹75.86 | ₹72.61 | ₹72.61 | 47 |
| 2026-03-04 | ₹76.38 | ₹79.80 | ₹72.20 | ₹72.25 | 51 |
| 2026-03-02 | ₹76.47 | ₹76.47 | ₹76.00 | ₹76.00 | 272 |
| 2026-02-27 | ₹74.97 | ₹74.97 | ₹74.97 | ₹74.97 | 1 |
| 2026-02-26 | ₹69.36 | ₹71.40 | ₹64.60 | ₹71.40 | 120 |
| 2026-02-25 | ₹68.00 | ₹68.00 | ₹68.00 | ₹68.00 | 1 |
| 2026-02-24 | ₹72.01 | ₹72.01 | ₹67.80 | ₹67.80 | 6 |
| 2026-02-23 | ₹70.89 | ₹70.89 | ₹66.03 | ₹70.60 | 157 |
| 2026-02-20 | ₹70.16 | ₹70.16 | ₹69.50 | ₹69.50 | 141 |
| 2026-02-19 | ₹69.50 | ₹76.80 | ₹69.50 | ₹70.16 | 63 |
| 2026-02-18 | ₹73.15 | ₹73.15 | ₹73.15 | ₹73.15 | 107 |
| 2026-02-17 | ₹78.80 | ₹78.81 | ₹77.00 | ₹77.00 | 17 |
| 2026-02-16 | ₹78.89 | ₹78.89 | ₹78.00 | ₹78.81 | 7 |
| 2026-02-13 | ₹84.50 | ₹84.50 | ₹80.50 | ₹80.50 | 10 |
| 2026-02-12 | ₹75.12 | ₹80.48 | ₹75.12 | ₹80.48 | 340 |
| 2026-02-11 | ₹76.65 | ₹76.65 | ₹76.65 | ₹76.65 | 785 |
| 2026-02-10 | ₹82.65 | ₹82.65 | ₹80.67 | ₹80.68 | 469 |
| 2026-02-09 | ₹89.44 | ₹89.44 | ₹84.60 | ₹84.60 | 240 |
| 2026-02-06 | ₹89.00 | ₹89.00 | ₹89.00 | ₹89.00 | 1 |
| 2026-02-05 | ₹89.00 | ₹90.00 | ₹89.00 | ₹89.00 | 21 |
| 2026-02-04 | ₹86.00 | ₹89.50 | ₹86.00 | ₹89.00 | 3 |
| 2026-02-03 | ₹85.50 | ₹85.50 | ₹85.50 | ₹85.50 | 322 |
| 2026-02-01 | ₹88.00 | ₹90.00 | ₹88.00 | ₹90.00 | 5 |
| 2026-01-29 | ₹90.17 | ₹90.17 | ₹88.00 | ₹88.00 | 113 |
| 2026-01-28 | ₹84.16 | ₹85.88 | ₹81.59 | ₹85.88 | 25 |
| 2026-01-23 | ₹85.88 | ₹85.88 | ₹85.88 | ₹85.88 | 5 |
| 2026-01-22 | ₹88.00 | ₹88.00 | ₹85.50 | ₹85.88 | 28 |
| 2026-01-21 | ₹84.28 | ₹90.30 | ₹84.28 | ₹90.00 | 110 |
| 2026-01-20 | ₹86.70 | ₹86.70 | ₹86.00 | ₹86.00 | 12 |
| 2026-01-19 | ₹85.00 | ₹85.27 | ₹85.00 | ₹85.00 | 64 |
| 2026-01-16 | ₹85.46 | ₹85.46 | ₹81.19 | ₹81.21 | 49 |
| 2026-01-14 | ₹81.55 | ₹85.46 | ₹81.46 | ₹85.46 | 63 |
| 2026-01-13 | ₹85.74 | ₹85.74 | ₹85.74 | ₹85.74 | 20 |
| 2026-01-12 | ₹85.74 | ₹85.74 | ₹85.74 | ₹85.74 | 60 |
| 2026-01-09 | ₹83.00 | ₹85.74 | ₹83.00 | ₹85.74 | 135 |
| 2026-01-08 | ₹85.74 | ₹85.74 | ₹85.74 | ₹85.74 | 115 |
| 2026-01-07 | ₹95.00 | ₹95.00 | ₹90.25 | ₹90.25 | 307 |
| 2026-01-06 | ₹100.00 | ₹104.00 | ₹95.00 | ₹95.00 | 216 |
| 2026-01-05 | ₹100.00 | ₹100.00 | ₹100.00 | ₹100.00 | 2 |
| 2026-01-02 | ₹100.00 | ₹100.00 | ₹100.00 | ₹100.00 | 1 |
| 2026-01-01 | ₹100.70 | ₹100.70 | ₹100.00 | ₹100.00 | 54 |
Rapid Investments Share Price Performance Analysis (Nov 2011 - May 2026)
RAPIDIN price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-2.79%
₹100.00 → ₹97.21
Year to Date
Price Volatility
14.55%
Low Volatility
Year to Date
Average Daily Volume
125
Year to Date Average
BSE Exchange
Rapid Investments Share Price History – Frequently Asked Questions
Common questions about RAPIDIN historical data and records. For live price, key ratios and fundamentals, see Rapid Investments screener.
What is the all-time high share price of Rapid Investments (RAPIDIN)?
The all-time high share price of Rapid Investments was ₹198.65 recorded on November 12, 2024 on the BSE exchange.
What is the all-time low share price of Rapid Investments (RAPIDIN)?
The all-time low share price of Rapid Investments was ₹13.05 recorded on November 28, 2011 on the BSE exchange.
How can I download RAPIDIN historical share price data?
You can download Rapid Investments 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 RAPIDIN shares?
The highest trading volume day for Rapid Investments was 55,110 shares traded on June 02, 2021 on the BSE exchange, with share price at ₹30.45.