RAPIDFLEET Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 16 Dec 2025 | 194.25 | 194.25 | 194.25 | 194.25 | 600 | 0.13% |
| 15 Dec 2025 | 194.00 | 203.00 | 203.00 | 194.00 | 1200 | -2.51% |
| 12 Dec 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 600 | 1.79% |
| 11 Dec 2025 | 195.50 | 196.00 | 196.00 | 195.50 | 1200 | -1.76% |
| 10 Dec 2025 | 199.00 | 202.00 | 202.00 | 199.00 | 1200 | -1.97% |
| 08 Dec 2025 | 203.00 | 194.00 | 203.00 | 194.00 | 1200 | 0.00% |
| 05 Dec 2025 | 203.00 | 203.00 | 203.00 | 203.00 | 600 | 3.57% |
| 03 Dec 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 600 | 1.03% |
| 02 Dec 2025 | 194.00 | 202.00 | 203.00 | 194.00 | 1800 | -2.00% |
| 01 Dec 2025 | 197.95 | 197.00 | 198.00 | 197.00 | 1800 | -7.93% |
| 28 Nov 2025 | 215.00 | 201.00 | 215.00 | 201.00 | 2400 | 6.44% |
| 27 Nov 2025 | 202.00 | 190.00 | 202.00 | 190.00 | 3000 | 12.07% |
| 24 Nov 2025 | 180.25 | 181.00 | 181.00 | 180.25 | 1800 | -7.09% |
| 20 Nov 2025 | 194.00 | 189.00 | 194.00 | 185.00 | 2400 | 1.44% |
| 19 Nov 2025 | 191.25 | 194.00 | 194.00 | 191.25 | 1200 | 3.04% |
| 18 Nov 2025 | 185.60 | 182.00 | 197.00 | 180.25 | 3600 | -1.12% |
| 17 Nov 2025 | 187.70 | 200.00 | 200.00 | 187.10 | 18600 | -7.35% |
| 14 Nov 2025 | 202.60 | 200.25 | 208.95 | 197.00 | 15600 | 1.17% |
| 13 Nov 2025 | 200.25 | 201.00 | 201.00 | 200.25 | 4200 | 0.13% |
| 12 Nov 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 600 | -0.50% |
| 11 Nov 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 600 | 0.37% |
| 10 Nov 2025 | 200.25 | 201.00 | 201.00 | 200.25 | 1800 | -2.79% |
| 06 Nov 2025 | 206.00 | 207.00 | 207.00 | 202.00 | 3000 | 3.52% |
| 03 Nov 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 600 | -0.62% |
| 31 Oct 2025 | 200.25 | 199.05 | 200.25 | 199.05 | 1200 | -3.26% |
| 30 Oct 2025 | 207.00 | 201.00 | 207.00 | 201.00 | 3600 | 1.02% |
| 28 Oct 2025 | 204.90 | 204.90 | 204.90 | 204.90 | 600 | -0.53% |
| 27 Oct 2025 | 206.00 | 205.95 | 206.00 | 205.00 | 1800 | 3.78% |
| 23 Oct 2025 | 198.50 | 198.25 | 198.50 | 198.25 | 1200 | 0.20% |
| 20 Oct 2025 | 198.10 | 206.70 | 206.70 | 198.10 | 12000 | -4.16% |
| 17 Oct 2025 | 206.70 | 207.50 | 209.00 | 204.10 | 26400 | -0.14% |
| 16 Oct 2025 | 207.00 | 206.00 | 209.00 | 206.00 | 5400 | 0.49% |
| 15 Oct 2025 | 206.00 | 202.00 | 208.00 | 202.00 | 13800 | 3.00% |
| 14 Oct 2025 | 200.00 | 192.00 | 200.00 | 192.00 | 13800 | 4.17% |
| 13 Oct 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 600 | 0.00% |
| 10 Oct 2025 | 192.00 | 187.20 | 192.00 | 187.20 | 1800 | 0.00% |
| 09 Oct 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 600 | 0.00% |
| 08 Oct 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 1200 | 0.00% |
| 07 Oct 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 600 | 0.00% |
| 06 Oct 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 600 | 0.00% |
| 03 Oct 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 600 | 0.00% |
| 01 Oct 2025 | 192.00 | 187.00 | 192.00 | 187.00 | 1800 | 0.00% |
| 24 Sep 2025 | 192.00 | 192.50 | 192.50 | 192.00 | 1800 | -0.26% |
| 19 Sep 2025 | 192.50 | 192.50 | 192.50 | 192.50 | 600 | -0.31% |
| 12 Sep 2025 | 193.10 | 193.50 | 193.50 | 192.00 | 3600 | -1.48% |
| 10 Sep 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 1200 | 0.00% |
| 08 Sep 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 600 | 0.00% |
| 05 Sep 2025 | 196.00 | 193.50 | 196.00 | 193.50 | 1800 | 1.29% |
| 04 Sep 2025 | 193.50 | 171.00 | 194.50 | 171.00 | 3000 | 1.31% |
| 02 Sep 2025 | 191.00 | 191.00 | 191.00 | 191.00 | 3600 | 0.00% |
| 01 Sep 2025 | 191.00 | 191.00 | 191.00 | 191.00 | 600 | 0.53% |
| 26 Aug 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 600 | -1.04% |
| 21 Aug 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 600 | 0.52% |
| 18 Aug 2025 | 191.00 | 192.00 | 192.00 | 191.00 | 1800 | 0.00% |
| 07 Aug 2025 | 191.00 | 192.25 | 192.25 | 191.00 | 1200 | -0.65% |
| 05 Aug 2025 | 192.25 | 195.00 | 195.00 | 192.25 | 1200 | -0.52% |
| 01 Aug 2025 | 193.25 | 194.55 | 194.55 | 193.25 | 1200 | -1.65% |
| 31 Jul 2025 | 196.50 | 192.00 | 197.00 | 192.00 | 2400 | -1.73% |
| 28 Jul 2025 | 199.95 | 192.25 | 199.95 | 192.25 | 1200 | 3.07% |
| 24 Jul 2025 | 194.00 | 194.05 | 194.05 | 194.00 | 1200 | -1.02% |
| 23 Jul 2025 | 196.00 | 200.00 | 200.00 | 196.00 | 1800 | 0.00% |
| 22 Jul 2025 | 196.00 | 192.50 | 198.00 | 192.50 | 2400 | -1.01% |
| 17 Jul 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 600 | 0.00% |
| 16 Jul 2025 | 198.00 | 199.00 | 199.00 | 196.00 | 3000 | -0.50% |
| 15 Jul 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 1800 | 0.51% |
| 14 Jul 2025 | 198.00 | 199.00 | 199.00 | 198.00 | 1200 | 2.59% |
| 09 Jul 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 600 | -0.03% |
| 08 Jul 2025 | 193.05 | 194.00 | 194.00 | 193.05 | 1200 | -0.49% |
| 07 Jul 2025 | 194.00 | 198.00 | 199.00 | 194.00 | 1800 | 1.31% |
| 04 Jul 2025 | 191.50 | 192.00 | 192.00 | 191.50 | 22200 | -0.10% |
| 03 Jul 2025 | 191.70 | 192.00 | 192.00 | 191.00 | 105000 | -1.19% |
| 02 Jul 2025 | 194.00 | 197.00 | 197.00 | 192.00 | 2400 | -0.82% |
| 01 Jul 2025 | 195.60 | 195.00 | 201.90 | 195.00 | 39000 | 2.41% |
| 27 Jun 2025 | 191.00 | 191.00 | 191.00 | 191.00 | 30600 | 0.37% |
| 26 Jun 2025 | 190.30 | 190.30 | 190.35 | 190.30 | 37200 | -2.46% |
| 25 Jun 2025 | 195.10 | 195.00 | 198.00 | 195.00 | 62400 | -0.71% |
| 24 Jun 2025 | 196.50 | 197.00 | 197.00 | 196.50 | 1200 | 0.72% |
| 23 Jun 2025 | 195.10 | 195.00 | 195.10 | 195.00 | 1200 | 1.48% |
| 20 Jun 2025 | 192.25 | 197.30 | 229.00 | 192.25 | 13200 | -0.13% |
| 18 Jun 2025 | 192.50 | 195.00 | 199.40 | 188.00 | 12000 | -1.28% |
| 16 Jun 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 600 | -2.94% |
| 12 Jun 2025 | 200.90 | 199.95 | 200.90 | 199.95 | 1200 | 0.95% |
| 11 Jun 2025 | 199.00 | 199.70 | 199.70 | 199.00 | 17400 | -0.85% |
| 09 Jun 2025 | 200.70 | 202.55 | 202.55 | 195.25 | 2400 | 0.85% |
| 06 Jun 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 80400 | 0.00% |
| 05 Jun 2025 | 199.00 | 199.40 | 200.00 | 199.00 | 69000 | 2.58% |
| 03 Jun 2025 | 194.00 | 199.40 | 199.40 | 194.00 | 3000 | -0.51% |
| 02 Jun 2025 | 195.00 | 195.25 | 195.25 | 195.00 | 1200 | -2.21% |
| 30 May 2025 | 199.40 | 197.25 | 199.40 | 195.00 | 3000 | 0.20% |
| 29 May 2025 | 199.00 | 195.00 | 204.60 | 175.00 | 7800 | 1.40% |
| 26 May 2025 | 196.25 | 195.75 | 201.00 | 195.75 | 2400 | -3.30% |
| 23 May 2025 | 202.95 | 209.90 | 209.90 | 202.95 | 3000 | 1.00% |
| 22 May 2025 | 200.95 | 200.00 | 201.95 | 200.00 | 2400 | -0.52% |
| 21 May 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 600 | -2.79% |
| 20 May 2025 | 207.80 | 205.00 | 207.80 | 205.00 | 1800 | 1.37% |
| 19 May 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 600 | -2.15% |
| 15 May 2025 | 209.50 | 204.00 | 209.85 | 204.00 | 1800 | 1.58% |
| 14 May 2025 | 206.25 | 209.15 | 209.15 | 204.00 | 2400 | -1.72% |
| 13 May 2025 | 209.85 | 205.00 | 210.00 | 204.75 | 2400 | 2.27% |
| 12 May 2025 | 205.20 | 205.50 | 205.50 | 205.20 | 1200 | 0.47% |
| 09 May 2025 | 204.25 | 205.00 | 205.00 | 204.25 | 12600 | -1.92% |
| 08 May 2025 | 208.25 | 208.00 | 208.50 | 206.15 | 3000 | 1.34% |
| 07 May 2025 | 205.50 | 205.25 | 211.55 | 205.00 | 7800 | -3.50% |
| 05 May 2025 | 212.95 | 213.00 | 213.30 | 212.60 | 1800 | 2.95% |
| 02 May 2025 | 206.85 | 206.05 | 208.00 | 206.05 | 27000 | -1.24% |
| 30 Apr 2025 | 209.45 | 211.00 | 211.00 | 209.40 | 61800 | -0.78% |
| 29 Apr 2025 | 211.10 | 210.20 | 214.45 | 210.20 | 84000 | 0.24% |
| 28 Apr 2025 | 210.60 | 210.80 | 219.80 | 209.50 | 150000 | -0.71% |
| 25 Apr 2025 | 212.10 | 208.00 | 213.00 | 208.00 | 15000 | 0.59% |
| 24 Apr 2025 | 210.85 | 214.30 | 214.30 | 210.25 | 126000 | -0.61% |
| 23 Apr 2025 | 212.15 | 206.35 | 215.00 | 206.35 | 17400 | 2.81% |
| 22 Apr 2025 | 206.35 | 203.60 | 209.00 | 203.60 | 46200 | 1.30% |
| 21 Apr 2025 | 203.70 | 205.00 | 206.00 | 202.50 | 28200 | -1.12% |
| 17 Apr 2025 | 206.00 | 207.00 | 207.00 | 203.90 | 6600 | -0.10% |
| 16 Apr 2025 | 206.20 | 206.00 | 218.00 | 206.00 | 45000 | 3.13% |
| 15 Apr 2025 | 199.95 | 199.00 | 203.95 | 198.10 | 116400 | -0.12% |
| 11 Apr 2025 | 200.20 | 199.10 | 203.95 | 199.10 | 69600 | 1.11% |
| 09 Apr 2025 | 198.00 | 197.00 | 203.65 | 197.00 | 3000 | -0.35% |
| 08 Apr 2025 | 198.70 | 197.00 | 203.75 | 196.25 | 82200 | 0.86% |
| 07 Apr 2025 | 197.00 | 192.00 | 198.90 | 192.00 | 123600 | -0.96% |
| 04 Apr 2025 | 198.90 | 198.60 | 203.90 | 198.60 | 81000 | -0.65% |
| 03 Apr 2025 | 200.20 | 202.00 | 202.00 | 198.50 | 172200 | -1.11% |
| 02 Apr 2025 | 202.45 | 199.50 | 204.10 | 199.10 | 196200 | 1.73% |
| 01 Apr 2025 | 199.00 | 199.10 | 202.00 | 198.50 | 24000 | -0.95% |
