Price Data Selection & Download
RPP Infra Projects Share Price All Time Records & Statistics (Dec 2010 - Sep 2026)
3890 daily OHLCV records on NSE from Dec. 2010 to Sept. 2026. For live price, key ratios and fundamentals, see RPPINFRA share price.
Share Price All Time High
₹273.70
February 10, 2017
NSE Exchange
Share Price All Time Low
₹21.30
March 16, 2020
NSE Exchange
Highest Volume Trading Day
38,974,164
December 06, 2010 • ₹52.00
NSE Exchange
Share Price History Data (Dec 2010 - Sep 2026)
RPPINFRA daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹54.48 | ₹54.99 | ₹53.45 | ₹53.81 | 44,911 |
| 2026-09-17 | ₹54.80 | ₹54.99 | ₹53.61 | ₹54.79 | 42,606 |
| 2026-09-16 | ₹55.25 | ₹55.50 | ₹53.00 | ₹53.56 | 98,351 |
| 2026-09-15 | ₹60.79 | ₹60.83 | ₹54.32 | ₹54.72 | 87,771 |
| 2026-09-11 | ₹62.39 | ₹62.65 | ₹60.00 | ₹60.34 | 84,305 |
| 2026-09-10 | ₹61.90 | ₹65.39 | ₹60.32 | ₹63.03 | 349,542 |
| 2026-09-09 | ₹54.00 | ₹63.62 | ₹53.00 | ₹62.00 | 1,013,641 |
| 2026-09-08 | ₹54.20 | ₹55.86 | ₹53.50 | ₹53.68 | 31,611 |
| 2026-09-07 | ₹53.97 | ₹54.99 | ₹53.39 | ₹54.28 | 984,315 |
| 2026-09-04 | ₹55.65 | ₹55.68 | ₹53.77 | ₹54.14 | 32,609 |
| 2026-09-03 | ₹55.43 | ₹56.78 | ₹54.95 | ₹55.04 | 52,388 |
| 2026-09-02 | ₹56.57 | ₹56.63 | ₹55.11 | ₹55.57 | 56,432 |
| 2026-09-01 | ₹56.04 | ₹57.30 | ₹55.41 | ₹56.57 | 38,477 |
| 2026-08-31 | ₹53.83 | ₹55.90 | ₹53.50 | ₹55.62 | 72,107 |
| 2026-08-28 | ₹57.50 | ₹57.90 | ₹53.60 | ₹53.83 | 228,233 |
| 2026-08-27 | ₹57.25 | ₹58.10 | ₹56.63 | ₹57.53 | 535,308 |
| 2026-08-26 | ₹57.88 | ₹58.35 | ₹56.90 | ₹57.18 | 54,715 |
| 2026-08-25 | ₹58.20 | ₹59.70 | ₹57.50 | ₹57.88 | 23,678 |
| 2026-08-24 | ₹58.06 | ₹60.20 | ₹57.34 | ₹57.78 | 54,785 |
| 2026-08-21 | ₹56.85 | ₹57.99 | ₹56.85 | ₹57.64 | 33,679 |
| 2026-08-20 | ₹57.72 | ₹58.09 | ₹56.20 | ₹56.45 | 60,206 |
| 2026-08-19 | ₹57.52 | ₹59.39 | ₹56.51 | ₹57.47 | 67,887 |
| 2026-08-18 | ₹58.35 | ₹58.90 | ₹57.31 | ₹57.51 | 95,574 |
| 2026-08-17 | ₹58.50 | ₹60.39 | ₹58.11 | ₹58.35 | 966,446 |
| 2026-08-14 | ₹61.90 | ₹61.90 | ₹58.51 | ₹59.65 | 53,729 |
| 2026-08-13 | ₹58.78 | ₹62.49 | ₹58.60 | ₹59.63 | 1,260,625 |
| 2026-08-12 | ₹60.30 | ₹60.30 | ₹58.30 | ₹58.78 | 1,216,276 |
| 2026-08-11 | ₹61.83 | ₹61.83 | ₹58.20 | ₹58.56 | 919,429 |
| 2026-08-10 | ₹57.95 | ₹62.90 | ₹57.95 | ₹60.83 | 133,240 |
| 2026-08-07 | ₹57.85 | ₹58.64 | ₹57.05 | ₹57.86 | 736,325 |
| 2026-08-06 | ₹59.95 | ₹60.30 | ₹57.25 | ₹57.85 | 1,124,300 |
| 2026-08-05 | ₹60.99 | ₹60.99 | ₹59.05 | ₹59.48 | 21,706 |
| 2026-08-04 | ₹59.93 | ₹60.95 | ₹58.92 | ₹59.49 | 21,821 |
| 2026-08-03 | ₹59.10 | ₹61.19 | ₹59.10 | ₹59.93 | 33,550 |
| 2026-07-31 | ₹61.50 | ₹62.90 | ₹58.43 | ₹60.16 | 77,909 |
| 2026-07-30 | ₹62.03 | ₹62.59 | ₹60.50 | ₹61.05 | 18,385 |
| 2026-07-29 | ₹63.10 | ₹63.60 | ₹61.80 | ₹61.97 | 30,553 |
| 2026-07-28 | ₹62.50 | ₹63.10 | ₹62.01 | ₹62.58 | 10,316 |
| 2026-07-27 | ₹62.26 | ₹64.53 | ₹61.50 | ₹62.15 | 19,583 |
| 2026-07-24 | ₹61.50 | ₹62.00 | ₹60.80 | ₹61.50 | 20,904 |
| 2026-07-23 | ₹61.88 | ₹62.96 | ₹61.40 | ₹61.79 | 20,400 |
| 2026-07-22 | ₹64.70 | ₹65.39 | ₹61.60 | ₹61.88 | 36,942 |
| 2026-07-21 | ₹63.53 | ₹65.09 | ₹63.06 | ₹64.17 | 32,407 |
| 2026-07-20 | ₹61.75 | ₹64.80 | ₹61.60 | ₹63.31 | 40,927 |
| 2026-07-17 | ₹65.20 | ₹65.20 | ₹63.00 | ₹63.64 | 22,404 |
| 2026-07-16 | ₹64.00 | ₹65.28 | ₹62.05 | ₹63.64 | 60,044 |
| 2026-07-15 | ₹65.70 | ₹66.01 | ₹64.51 | ₹64.92 | 14,392 |
| 2026-07-14 | ₹66.00 | ₹67.00 | ₹64.49 | ₹64.72 | 20,366 |
| 2026-07-13 | ₹64.00 | ₹67.27 | ₹63.00 | ₹66.37 | 70,726 |
| 2026-07-10 | ₹62.00 | ₹64.49 | ₹62.00 | ₹63.22 | 38,853 |
| 2026-07-09 | ₹62.98 | ₹63.76 | ₹61.50 | ₹62.57 | 27,862 |
| 2026-07-08 | ₹63.37 | ₹64.78 | ₹62.33 | ₹62.70 | 31,286 |
| 2026-07-07 | ₹65.80 | ₹66.00 | ₹62.84 | ₹64.66 | 39,414 |
| 2026-07-06 | ₹64.37 | ₹66.46 | ₹63.51 | ₹64.09 | 55,115 |
| 2026-07-03 | ₹63.90 | ₹64.89 | ₹63.50 | ₹63.80 | 24,586 |
| 2026-07-02 | ₹64.52 | ₹65.05 | ₹62.31 | ₹63.69 | 50,151 |
| 2026-07-01 | ₹64.66 | ₹66.40 | ₹63.70 | ₹64.08 | 54,455 |
| 2026-06-30 | ₹64.90 | ₹65.30 | ₹63.23 | ₹64.66 | 24,720 |
| 2026-06-29 | ₹64.95 | ₹65.92 | ₹62.31 | ₹63.22 | 26,003 |
| 2026-06-25 | ₹67.00 | ₹68.95 | ₹64.50 | ₹64.95 | 39,779 |
| 2026-06-24 | ₹67.40 | ₹68.77 | ₹65.65 | ₹66.26 | 51,844 |
| 2026-06-23 | ₹69.50 | ₹69.99 | ₹66.82 | ₹67.72 | 127,046 |
| 2026-06-22 | ₹63.01 | ₹69.99 | ₹63.01 | ₹68.48 | 252,284 |
| 2026-06-19 | ₹65.25 | ₹65.25 | ₹63.14 | ₹63.90 | 30,090 |
| 2026-06-18 | ₹65.34 | ₹65.34 | ₹64.00 | ₹64.58 | 40,977 |
| 2026-06-17 | ₹63.79 | ₹65.00 | ₹62.80 | ₹64.64 | 66,719 |
| 2026-06-16 | ₹64.89 | ₹64.94 | ₹62.30 | ₹62.80 | 88,540 |
| 2026-06-15 | ₹64.10 | ₹66.48 | ₹62.61 | ₹63.35 | 108,090 |
| 2026-06-12 | ₹60.67 | ₹62.50 | ₹59.52 | ₹61.93 | 60,486 |
| 2026-06-11 | ₹60.75 | ₹61.00 | ₹59.00 | ₹59.46 | 27,505 |
| 2026-06-10 | ₹62.39 | ₹62.39 | ₹59.80 | ₹60.15 | 38,102 |
| 2026-06-09 | ₹60.50 | ₹62.00 | ₹60.04 | ₹61.57 | 43,737 |
| 2026-06-08 | ₹59.30 | ₹60.76 | ₹59.00 | ₹59.33 | 33,273 |
| 2026-06-05 | ₹62.48 | ₹64.99 | ₹59.50 | ₹60.69 | 86,775 |
| 2026-06-04 | ₹60.90 | ₹62.62 | ₹58.70 | ₹61.79 | 61,330 |
| 2026-06-03 | ₹61.00 | ₹62.20 | ₹58.91 | ₹60.40 | 200,704 |
| 2026-06-02 | ₹62.30 | ₹64.49 | ₹60.50 | ₹61.26 | 172,324 |
| 2026-06-01 | ₹69.00 | ₹69.60 | ₹62.25 | ₹63.18 | 568,354 |
| 2026-05-29 | ₹77.44 | ₹77.44 | ₹73.50 | ₹75.68 | 70,931 |
| 2026-05-27 | ₹73.15 | ₹75.49 | ₹73.15 | ₹75.05 | 44,986 |
| 2026-05-26 | ₹72.00 | ₹78.00 | ₹72.00 | ₹73.15 | 34,263 |
| 2026-05-25 | ₹71.95 | ₹74.50 | ₹71.71 | ₹72.48 | 50,623 |
| 2026-05-22 | ₹69.33 | ₹72.00 | ₹69.27 | ₹71.32 | 30,679 |
| 2026-05-21 | ₹69.52 | ₹71.63 | ₹68.25 | ₹69.26 | 40,295 |
| 2026-05-20 | ₹69.55 | ₹71.45 | ₹69.02 | ₹69.45 | 25,212 |
| 2026-05-19 | ₹70.00 | ₹71.99 | ₹69.04 | ₹69.74 | 29,003 |
| 2026-05-18 | ₹69.00 | ₹71.79 | ₹68.00 | ₹68.97 | 73,120 |
| 2026-05-15 | ₹73.50 | ₹73.56 | ₹71.29 | ₹71.67 | 41,575 |
| 2026-05-14 | ₹73.70 | ₹74.59 | ₹71.53 | ₹73.19 | 56,420 |
| 2026-05-13 | ₹74.20 | ₹76.28 | ₹72.25 | ₹73.25 | 73,931 |
| 2026-05-12 | ₹77.20 | ₹81.30 | ₹71.84 | ₹72.87 | 122,421 |
| 2026-05-11 | ₹79.00 | ₹79.00 | ₹75.60 | ₹77.94 | 47,297 |
| 2026-05-08 | ₹81.00 | ₹81.38 | ₹78.32 | ₹79.36 | 21,087 |
| 2026-05-07 | ₹82.00 | ₹82.00 | ₹78.40 | ₹81.05 | 31,897 |
| 2026-05-06 | ₹79.76 | ₹80.40 | ₹78.01 | ₹79.96 | 44,293 |
| 2026-05-05 | ₹76.50 | ₹79.25 | ₹76.50 | ₹77.69 | 43,838 |
| 2026-05-04 | ₹78.52 | ₹82.00 | ₹78.11 | ₹78.64 | 60,503 |
| 2026-04-30 | ₹80.00 | ₹80.84 | ₹77.40 | ₹79.57 | 40,646 |
| 2026-04-29 | ₹81.50 | ₹81.50 | ₹77.63 | ₹78.44 | 55,408 |
| 2026-04-28 | ₹81.22 | ₹82.09 | ₹79.95 | ₹80.28 | 26,353 |
| 2026-04-27 | ₹80.80 | ₹82.11 | ₹80.22 | ₹81.81 | 39,163 |
| 2026-04-24 | ₹85.01 | ₹85.26 | ₹78.52 | ₹79.81 | 90,228 |
| 2026-04-23 | ₹85.98 | ₹86.36 | ₹82.10 | ₹84.41 | 109,884 |
| 2026-04-22 | ₹80.11 | ₹87.00 | ₹80.11 | ₹83.83 | 146,011 |
| 2026-04-21 | ₹79.88 | ₹79.88 | ₹78.49 | ₹79.13 | 33,417 |
| 2026-04-20 | ₹80.98 | ₹81.00 | ₹77.55 | ₹78.38 | 34,153 |
| 2026-04-17 | ₹77.15 | ₹79.70 | ₹76.00 | ₹79.31 | 64,813 |
| 2026-04-16 | ₹76.90 | ₹78.38 | ₹75.26 | ₹75.52 | 52,472 |
| 2026-04-15 | ₹75.10 | ₹79.80 | ₹74.23 | ₹76.88 | 112,584 |
| 2026-04-13 | ₹74.50 | ₹74.50 | ₹69.31 | ₹73.83 | 18,079 |
| 2026-04-10 | ₹74.00 | ₹75.69 | ₹71.95 | ₹75.03 | 45,461 |
| 2026-04-09 | ₹75.50 | ₹75.89 | ₹71.92 | ₹72.85 | 57,249 |
| 2026-04-08 | ₹71.10 | ₹77.85 | ₹71.10 | ₹74.95 | 61,282 |
| 2026-04-07 | ₹67.20 | ₹71.00 | ₹67.20 | ₹69.47 | 82,731 |
| 2026-04-06 | ₹65.60 | ₹67.59 | ₹62.30 | ₹67.14 | 72,852 |
| 2026-04-02 | ₹62.00 | ₹66.44 | ₹58.26 | ₹64.63 | 100,309 |
| 2026-04-01 | ₹57.10 | ₹63.38 | ₹57.10 | ₹62.52 | 117,411 |
| 2026-03-30 | ₹59.00 | ₹59.00 | ₹55.04 | ₹55.71 | 259,576 |
| 2026-03-27 | ₹63.80 | ₹63.85 | ₹59.02 | ₹59.50 | 245,639 |
| 2026-03-25 | ₹64.30 | ₹67.84 | ₹63.10 | ₹63.97 | 162,134 |
| 2026-03-24 | ₹63.50 | ₹65.48 | ₹61.55 | ₹64.38 | 195,247 |
| 2026-03-23 | ₹67.50 | ₹67.50 | ₹61.50 | ₹62.20 | 149,973 |
| 2026-03-20 | ₹70.75 | ₹70.75 | ₹67.15 | ₹67.53 | 69,083 |
| 2026-03-19 | ₹73.75 | ₹73.75 | ₹67.50 | ₹68.31 | 67,220 |
| 2026-03-18 | ₹72.20 | ₹73.90 | ₹70.90 | ₹72.71 | 73,170 |
| 2026-03-17 | ₹68.95 | ₹77.78 | ₹67.65 | ₹70.76 | 386,442 |
| 2026-03-16 | ₹69.47 | ₹70.30 | ₹67.51 | ₹68.93 | 321,059 |
| 2026-03-13 | ₹69.23 | ₹70.30 | ₹67.18 | ₹69.47 | 139,416 |
| 2026-03-12 | ₹72.00 | ₹72.89 | ₹69.82 | ₹70.33 | 71,496 |
| 2026-03-11 | ₹69.79 | ₹74.69 | ₹68.61 | ₹71.40 | 88,247 |
| 2026-03-10 | ₹68.87 | ₹70.20 | ₹67.10 | ₹69.71 | 56,870 |
| 2026-03-09 | ₹69.00 | ₹69.44 | ₹67.11 | ₹68.87 | 60,765 |
| 2026-03-06 | ₹69.80 | ₹72.50 | ₹68.00 | ₹70.31 | 40,629 |
| 2026-03-05 | ₹70.50 | ₹70.50 | ₹68.10 | ₹69.76 | 56,652 |
| 2026-03-04 | ₹72.39 | ₹72.39 | ₹68.35 | ₹69.50 | 63,260 |
| 2026-03-02 | ₹75.39 | ₹75.39 | ₹71.25 | ₹72.74 | 90,195 |
| 2026-02-27 | ₹77.00 | ₹78.03 | ₹76.71 | ₹76.94 | 26,626 |
| 2026-02-26 | ₹77.25 | ₹78.29 | ₹76.89 | ₹77.34 | 42,606 |
| 2026-02-25 | ₹78.06 | ₹79.00 | ₹76.50 | ₹77.07 | 49,435 |
| 2026-02-24 | ₹82.00 | ₹82.00 | ₹77.72 | ₹78.70 | 46,371 |
| 2026-02-23 | ₹84.00 | ₹84.00 | ₹80.50 | ₹80.92 | 48,777 |
| 2026-02-20 | ₹77.70 | ₹85.95 | ₹77.51 | ₹83.20 | 224,609 |
| 2026-02-19 | ₹80.00 | ₹81.80 | ₹77.85 | ₹78.09 | 102,077 |
| 2026-02-18 | ₹78.35 | ₹80.10 | ₹77.69 | ₹78.39 | 79,360 |
| 2026-02-17 | ₹78.00 | ₹80.98 | ₹78.00 | ₹79.28 | 54,774 |
| 2026-02-16 | ₹81.49 | ₹82.14 | ₹78.00 | ₹78.81 | 76,646 |
| 2026-02-13 | ₹83.00 | ₹83.99 | ₹79.03 | ₹80.30 | 224,713 |
| 2026-02-12 | ₹94.00 | ₹94.00 | ₹88.01 | ₹88.24 | 66,983 |
| 2026-02-11 | ₹94.70 | ₹96.35 | ₹91.60 | ₹93.70 | 71,449 |
| 2026-02-10 | ₹91.82 | ₹94.65 | ₹90.30 | ₹93.86 | 62,938 |
| 2026-02-09 | ₹88.01 | ₹94.00 | ₹88.00 | ₹91.82 | 102,185 |
| 2026-02-06 | ₹88.00 | ₹88.65 | ₹85.72 | ₹88.15 | 34,301 |
| 2026-02-05 | ₹91.01 | ₹91.94 | ₹86.67 | ₹87.72 | 65,347 |
| 2026-02-04 | ₹87.00 | ₹93.70 | ₹85.56 | ₹90.90 | 147,966 |
| 2026-02-03 | ₹84.83 | ₹88.45 | ₹83.71 | ₹85.92 | 50,710 |
| 2026-02-02 | ₹85.33 | ₹85.33 | ₹79.90 | ₹83.28 | 107,769 |
| 2026-02-01 | ₹86.99 | ₹88.45 | ₹84.05 | ₹84.91 | 51,015 |
| 2026-01-30 | ₹85.51 | ₹86.40 | ₹84.71 | ₹85.06 | 73,539 |
| 2026-01-29 | ₹89.00 | ₹89.00 | ₹85.11 | ₹85.44 | 65,501 |
| 2026-01-28 | ₹83.60 | ₹89.68 | ₹83.60 | ₹88.41 | 82,627 |
| 2026-01-27 | ₹88.02 | ₹90.24 | ₹83.43 | ₹84.37 | 103,843 |
| 2026-01-23 | ₹92.51 | ₹92.61 | ₹87.70 | ₹88.61 | 40,242 |
| 2026-01-22 | ₹88.38 | ₹93.00 | ₹87.42 | ₹89.82 | 39,364 |
| 2026-01-21 | ₹89.50 | ₹89.50 | ₹86.81 | ₹87.42 | 45,339 |
| 2026-01-20 | ₹88.00 | ₹90.18 | ₹88.00 | ₹88.59 | 57,681 |
| 2026-01-19 | ₹90.26 | ₹91.18 | ₹88.02 | ₹89.12 | 73,875 |
| 2026-01-16 | ₹89.50 | ₹93.23 | ₹89.01 | ₹90.26 | 105,942 |
| 2026-01-14 | ₹89.50 | ₹92.77 | ₹88.57 | ₹89.81 | 112,630 |
| 2026-01-13 | ₹91.60 | ₹92.90 | ₹89.10 | ₹90.77 | 46,009 |
| 2026-01-12 | ₹93.20 | ₹93.50 | ₹87.96 | ₹91.50 | 131,126 |
| 2026-01-09 | ₹95.50 | ₹96.98 | ₹92.75 | ₹93.20 | 89,345 |
| 2026-01-08 | ₹99.25 | ₹100.00 | ₹96.00 | ₹96.36 | 36,599 |
| 2026-01-07 | ₹97.30 | ₹99.30 | ₹97.30 | ₹98.40 | 34,261 |
| 2026-01-06 | ₹101.00 | ₹101.10 | ₹97.60 | ₹98.67 | 69,190 |
| 2026-01-05 | ₹101.90 | ₹102.50 | ₹98.31 | ₹99.16 | 67,494 |
| 2026-01-02 | ₹100.81 | ₹102.65 | ₹100.13 | ₹101.90 | 49,742 |
| 2026-01-01 | ₹101.90 | ₹102.10 | ₹100.01 | ₹100.47 | 41,907 |
RPP Infra Projects Share Price Performance Analysis (Dec 2010 - Sep 2026)
RPPINFRA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-46.44%
₹100.47 → ₹53.81
Year to Date
Price Volatility
16.76%
Medium Volatility
Year to Date
Average Daily Volume
122,034
Year to Date Average
NSE Exchange
RPP Infra Projects Share Price History – Frequently Asked Questions
Common questions about RPPINFRA historical data and records. Review RPP Infra Projects price earnings to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of RPP Infra Projects (RPPINFRA)?
The all-time high share price of RPP Infra Projects was ₹273.7 recorded on February 10, 2017 on the NSE exchange.
What is the all-time low share price of RPP Infra Projects (RPPINFRA)?
The all-time low share price of RPP Infra Projects was ₹21.3 recorded on March 16, 2020 on the NSE exchange.
How can I download RPPINFRA historical share price data?
You can download RPP Infra Projects 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 RPPINFRA shares?
The highest trading volume day for RPP Infra Projects was 38,974,164 shares traded on December 06, 2010 on the NSE exchange, with share price at ₹52.0.