SEBI Registration No.: INA000006688
Preparing link (3 sec)...
RNPL Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 134.50 | 135.00 | 135.95 | 134.50 | 10800 | -0.15% |
| 01 Apr 2026 | 134.70 | 133.00 | 135.80 | 133.00 | 48000 | 1.28% |
| 30 Mar 2026 | 133.00 | 135.00 | 135.00 | 133.00 | 9600 | -1.48% |
| 27 Mar 2026 | 135.00 | 137.00 | 137.30 | 135.00 | 9600 | -1.75% |
| 25 Mar 2026 | 137.40 | 138.50 | 138.50 | 137.00 | 139200 | 0.11% |
| 24 Mar 2026 | 137.25 | 138.00 | 138.00 | 137.00 | 7200 | 0.92% |
| 23 Mar 2026 | 136.00 | 141.70 | 141.70 | 134.05 | 18000 | -2.68% |
| 20 Mar 2026 | 139.75 | 139.75 | 139.75 | 139.75 | 1200 | 2.76% |
| 19 Mar 2026 | 136.00 | 143.00 | 143.00 | 134.00 | 7200 | -1.77% |
| 18 Mar 2026 | 138.45 | 139.00 | 139.00 | 134.55 | 8400 | -1.11% |
| 17 Mar 2026 | 140.00 | 143.00 | 143.00 | 139.00 | 21600 | 0.86% |
| 16 Mar 2026 | 138.80 | 140.90 | 140.90 | 134.50 | 18000 | -1.53% |
| 13 Mar 2026 | 140.95 | 141.50 | 141.50 | 140.95 | 6000 | 0.68% |
| 12 Mar 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 1200 | 0.86% |
| 11 Mar 2026 | 138.80 | 139.25 | 139.25 | 134.30 | 4800 | 2.06% |
| 10 Mar 2026 | 136.00 | 139.75 | 144.00 | 133.00 | 38400 | -1.45% |
| 09 Mar 2026 | 138.00 | 134.50 | 139.00 | 132.95 | 26400 | -1.36% |
| 06 Mar 2026 | 139.90 | 139.90 | 139.90 | 139.90 | 1200 | 0.11% |
| 04 Mar 2026 | 139.75 | 139.75 | 139.75 | 139.75 | 1200 | 0.00% |
| 02 Mar 2026 | 139.75 | 142.80 | 142.80 | 137.50 | 15600 | -0.89% |
| 27 Feb 2026 | 141.00 | 147.50 | 147.50 | 139.00 | 39600 | -2.08% |
| 26 Feb 2026 | 144.00 | 147.00 | 147.00 | 143.50 | 9600 | -0.41% |
| 25 Feb 2026 | 144.60 | 148.00 | 148.00 | 143.50 | 22800 | 0.21% |
| 24 Feb 2026 | 144.30 | 143.00 | 147.80 | 143.00 | 72000 | -1.84% |
| 23 Feb 2026 | 147.00 | 144.50 | 149.80 | 141.75 | 105600 | 2.44% |
| 20 Feb 2026 | 143.50 | 144.80 | 144.80 | 141.50 | 7200 | 1.38% |
| 19 Feb 2026 | 141.55 | 145.00 | 145.00 | 141.30 | 34800 | -2.38% |
| 18 Feb 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 4800 | 0.69% |
| 17 Feb 2026 | 144.00 | 144.00 | 144.70 | 143.60 | 28800 | -0.69% |
| 16 Feb 2026 | 145.00 | 145.50 | 145.90 | 144.00 | 49200 | -1.29% |
| 13 Feb 2026 | 146.90 | 145.60 | 146.90 | 143.55 | 19200 | 0.07% |
| 12 Feb 2026 | 146.80 | 151.50 | 151.50 | 145.00 | 15600 | 0.20% |
| 11 Feb 2026 | 146.50 | 153.00 | 153.00 | 146.25 | 6000 | -3.46% |
| 10 Feb 2026 | 151.75 | 153.50 | 153.50 | 144.00 | 6000 | 3.27% |
| 09 Feb 2026 | 146.95 | 146.50 | 146.95 | 145.00 | 4800 | 3.45% |
| 06 Feb 2026 | 142.05 | 146.00 | 151.50 | 141.00 | 52800 | -2.14% |
| 05 Feb 2026 | 145.15 | 152.50 | 152.50 | 144.95 | 38400 | -0.92% |
| 04 Feb 2026 | 146.50 | 156.00 | 156.00 | 146.50 | 33600 | -2.17% |
| 03 Feb 2026 | 149.75 | 148.00 | 150.00 | 147.00 | 26400 | 0.77% |
| 02 Feb 2026 | 148.60 | 151.20 | 151.95 | 148.50 | 80400 | -1.26% |
| 01 Feb 2026 | 150.50 | 150.50 | 150.75 | 148.00 | 45600 | 0.33% |
| 30 Jan 2026 | 150.00 | 147.00 | 150.00 | 147.00 | 10800 | 2.15% |
| 29 Jan 2026 | 146.85 | 150.50 | 150.85 | 146.50 | 33600 | -0.10% |
| 28 Jan 2026 | 147.00 | 151.00 | 151.80 | 147.00 | 19200 | -3.13% |
| 27 Jan 2026 | 151.75 | 154.00 | 154.00 | 149.00 | 12000 | -1.46% |
| 23 Jan 2026 | 154.00 | 158.00 | 158.00 | 150.50 | 51600 | 1.28% |
| 22 Jan 2026 | 152.05 | 151.80 | 156.00 | 149.00 | 44400 | 1.54% |
| 21 Jan 2026 | 149.75 | 151.75 | 151.75 | 146.00 | 9600 | -0.07% |
| 20 Jan 2026 | 149.85 | 151.75 | 151.75 | 143.00 | 50400 | -0.13% |
| 19 Jan 2026 | 150.05 | 151.50 | 151.95 | 145.10 | 79200 | -0.66% |
| 16 Jan 2026 | 151.05 | 145.90 | 151.70 | 144.10 | 70800 | 4.24% |
| 14 Jan 2026 | 144.90 | 144.80 | 146.80 | 142.50 | 20400 | 0.07% |
| 13 Jan 2026 | 144.80 | 147.00 | 147.00 | 142.25 | 13200 | -0.14% |
| 12 Jan 2026 | 145.00 | 142.00 | 148.00 | 141.65 | 73200 | 2.40% |
| 09 Jan 2026 | 141.60 | 141.00 | 147.25 | 139.00 | 33600 | 0.43% |
| 08 Jan 2026 | 141.00 | 140.00 | 141.00 | 140.00 | 7200 | -0.88% |
| 07 Jan 2026 | 142.25 | 139.00 | 143.00 | 139.00 | 4800 | 0.18% |
| 06 Jan 2026 | 142.00 | 142.00 | 144.00 | 141.00 | 15600 | -3.34% |
| 05 Jan 2026 | 146.90 | 146.90 | 146.90 | 146.90 | 1200 | 1.45% |
| 02 Jan 2026 | 144.80 | 144.50 | 144.80 | 141.00 | 4800 | -0.14% |
| 01 Jan 2026 | 145.00 | 144.50 | 145.00 | 141.00 | 19200 | 2.84% |
| 31 Dec 2025 | 141.00 | 141.50 | 143.50 | 140.00 | 20400 | -4.08% |
| 30 Dec 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 1200 | 4.63% |
| 29 Dec 2025 | 140.50 | 146.75 | 146.75 | 140.00 | 26400 | -4.26% |
| 26 Dec 2025 | 146.75 | 147.90 | 147.90 | 146.75 | 13200 | 1.91% |
| 24 Dec 2025 | 144.00 | 141.25 | 144.90 | 141.20 | 9600 | -0.69% |
| 23 Dec 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 1200 | 0.00% |
| 22 Dec 2025 | 145.00 | 143.00 | 145.00 | 143.00 | 8400 | 0.00% |
| 19 Dec 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 2400 | 0.00% |
| 18 Dec 2025 | 145.00 | 145.60 | 146.00 | 145.00 | 4800 | -0.65% |
| 17 Dec 2025 | 145.95 | 150.00 | 150.15 | 145.00 | 16800 | -1.88% |
| 16 Dec 2025 | 148.75 | 145.00 | 149.20 | 145.00 | 10800 | 1.19% |
| 15 Dec 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 1200 | 2.69% |
| 12 Dec 2025 | 143.15 | 145.80 | 146.00 | 143.15 | 10800 | 0.99% |
| 11 Dec 2025 | 141.75 | 142.25 | 146.00 | 141.00 | 12000 | -3.51% |
| 10 Dec 2025 | 146.90 | 151.00 | 151.00 | 146.20 | 4800 | -0.74% |
| 09 Dec 2025 | 148.00 | 153.90 | 153.90 | 146.25 | 24000 | -3.83% |
| 08 Dec 2025 | 153.90 | 153.90 | 153.90 | 153.90 | 1200 | 2.60% |
| 05 Dec 2025 | 150.00 | 150.00 | 156.00 | 149.00 | 26400 | 0.00% |
| 04 Dec 2025 | 150.00 | 148.00 | 152.00 | 148.00 | 26400 | 2.18% |
| 03 Dec 2025 | 146.80 | 151.00 | 151.50 | 146.75 | 16800 | -3.10% |
| 02 Dec 2025 | 151.50 | 149.95 | 152.00 | 146.70 | 33600 | 3.77% |
| 01 Dec 2025 | 146.00 | 150.80 | 152.25 | 141.45 | 33600 | 0.69% |
| 28 Nov 2025 | 145.00 | 145.00 | 146.50 | 142.50 | 15600 | 0.07% |
| 27 Nov 2025 | 144.90 | 144.90 | 145.60 | 143.00 | 22800 | -0.07% |
| 26 Nov 2025 | 145.00 | 147.00 | 147.00 | 141.15 | 7200 | 1.36% |
| 25 Nov 2025 | 143.05 | 144.00 | 145.50 | 142.10 | 21600 | -1.04% |
| 24 Nov 2025 | 144.55 | 145.00 | 145.00 | 140.00 | 86400 | -0.34% |
| 21 Nov 2025 | 145.05 | 146.20 | 146.20 | 143.60 | 21600 | 1.29% |
| 20 Nov 2025 | 143.20 | 140.90 | 143.50 | 139.25 | 63600 | 2.84% |
| 19 Nov 2025 | 139.25 | 140.50 | 141.00 | 137.00 | 104400 | 1.27% |
| 18 Nov 2025 | 137.50 | 136.00 | 138.90 | 136.00 | 32400 | 1.07% |
| 17 Nov 2025 | 136.05 | 133.50 | 139.90 | 133.50 | 18000 | 1.08% |
| 14 Nov 2025 | 134.60 | 136.00 | 136.45 | 134.10 | 13200 | -1.39% |
| 13 Nov 2025 | 136.50 | 138.50 | 139.00 | 136.00 | 22800 | -0.98% |
| 12 Nov 2025 | 137.85 | 138.00 | 138.00 | 136.00 | 21600 | 0.99% |
| 11 Nov 2025 | 136.50 | 133.50 | 139.50 | 133.50 | 30000 | -1.73% |
| 10 Nov 2025 | 138.90 | 140.00 | 140.10 | 134.50 | 74400 | 1.13% |
| 07 Nov 2025 | 137.35 | 141.50 | 141.50 | 134.00 | 210000 | -1.65% |
| 06 Nov 2025 | 139.65 | 143.00 | 143.50 | 119.00 | 1344000 | 6.89% |
| 04 Nov 2025 | 130.65 | 130.65 | 130.65 | 130.65 | 400800 | 9.97% |
| 03 Nov 2025 | 118.80 | 118.80 | 118.80 | 118.80 | 142800 | 10.00% |
| 31 Oct 2025 | 108.00 | 101.95 | 108.00 | 101.50 | 493200 | 20.00% |
| 30 Oct 2025 | 90.00 | 75.25 | 90.00 | 74.00 | 163200 | 20.00% |
| 29 Oct 2025 | 75.00 | 82.90 | 82.90 | 72.60 | 30000 | 0.13% |
| 27 Oct 2025 | 74.90 | 75.00 | 75.00 | 70.10 | 4800 | 2.39% |
| 23 Oct 2025 | 73.15 | 72.00 | 73.15 | 72.00 | 4800 | -3.24% |
| 20 Oct 2025 | 75.60 | 75.65 | 75.65 | 75.60 | 2400 | -0.53% |
| 17 Oct 2025 | 76.00 | 73.50 | 76.00 | 72.80 | 7200 | -1.04% |
| 15 Oct 2025 | 76.80 | 74.15 | 76.90 | 74.15 | 6000 | 3.09% |
| 14 Oct 2025 | 74.50 | 76.90 | 76.90 | 74.50 | 6000 | -2.68% |
| 13 Oct 2025 | 76.55 | 78.70 | 78.70 | 75.25 | 7200 | -3.53% |
| 10 Oct 2025 | 79.35 | 74.50 | 79.35 | 71.00 | 22800 | 1.73% |
| 09 Oct 2025 | 78.00 | 78.00 | 78.00 | 77.30 | 4800 | 0.00% |
| 08 Oct 2025 | 78.00 | 75.00 | 78.00 | 75.00 | 12000 | 4.00% |
| 07 Oct 2025 | 75.00 | 77.00 | 77.00 | 75.00 | 3600 | -1.25% |
| 06 Oct 2025 | 75.95 | 74.25 | 76.00 | 74.25 | 12000 | 5.34% |
| 03 Oct 2025 | 72.10 | 70.05 | 74.70 | 70.05 | 36000 | -5.13% |
| 30 Sep 2025 | 76.00 | 75.00 | 76.00 | 73.20 | 25200 | -1.17% |
| 29 Sep 2025 | 76.90 | 76.90 | 76.90 | 76.90 | 1200 | 1.52% |
| 26 Sep 2025 | 75.75 | 78.50 | 78.50 | 74.00 | 7200 | 1.13% |
| 25 Sep 2025 | 74.90 | 79.00 | 79.00 | 74.50 | 10800 | -0.13% |
| 24 Sep 2025 | 75.00 | 76.00 | 76.00 | 75.00 | 4800 | -3.47% |
| 23 Sep 2025 | 77.70 | 77.85 | 78.50 | 74.00 | 32400 | 4.02% |
| 22 Sep 2025 | 74.70 | 74.25 | 75.95 | 74.25 | 31200 | 2.33% |
| 19 Sep 2025 | 73.00 | 73.25 | 73.25 | 73.00 | 12000 | 0.00% |
| 18 Sep 2025 | 73.00 | 73.70 | 73.70 | 73.00 | 8400 | -0.82% |
| 17 Sep 2025 | 73.60 | 75.10 | 75.10 | 73.00 | 82800 | -1.54% |
| 16 Sep 2025 | 74.75 | 73.45 | 74.75 | 73.00 | 14400 | 3.82% |
| 15 Sep 2025 | 72.00 | 69.70 | 72.00 | 69.70 | 10800 | 3.30% |
| 12 Sep 2025 | 69.70 | 70.20 | 70.20 | 69.70 | 4800 | -3.19% |
| 11 Sep 2025 | 72.00 | 72.00 | 72.00 | 70.10 | 6000 | 1.77% |
| 10 Sep 2025 | 70.75 | 79.75 | 79.75 | 70.00 | 115200 | -11.29% |
| 09 Sep 2025 | 79.75 | 80.00 | 80.00 | 78.00 | 13200 | 1.21% |
| 08 Sep 2025 | 78.80 | 75.50 | 79.60 | 75.50 | 25200 | 6.56% |
| 05 Sep 2025 | 73.95 | 73.00 | 74.00 | 73.00 | 6000 | 2.57% |
| 04 Sep 2025 | 72.10 | 73.10 | 73.10 | 69.50 | 6000 | -1.37% |
| 03 Sep 2025 | 73.10 | 76.00 | 76.50 | 73.10 | 8400 | -4.44% |
| 02 Sep 2025 | 76.50 | 77.95 | 78.00 | 75.10 | 18000 | 2.14% |
| 01 Sep 2025 | 74.90 | 69.05 | 75.50 | 69.05 | 15600 | 8.55% |
| 29 Aug 2025 | 69.00 | 70.00 | 71.00 | 69.00 | 4800 | -2.82% |
| 28 Aug 2025 | 71.00 | 71.00 | 71.00 | 70.75 | 4800 | 0.00% |
| 26 Aug 2025 | 71.00 | 75.00 | 76.50 | 71.00 | 6000 | -7.19% |
| 25 Aug 2025 | 76.50 | 77.50 | 78.50 | 76.50 | 13200 | -1.80% |
| 22 Aug 2025 | 77.90 | 76.85 | 79.00 | 75.35 | 37200 | 4.28% |
| 21 Aug 2025 | 74.70 | 78.50 | 80.00 | 73.00 | 103200 | -2.42% |
| 20 Aug 2025 | 76.55 | 73.00 | 76.55 | 71.00 | 78000 | 4.93% |
| 19 Aug 2025 | 72.95 | 69.80 | 73.35 | 69.80 | 106800 | -0.68% |
| 18 Aug 2025 | 73.45 | 73.45 | 73.50 | 73.45 | 44400 | -4.98% |
| 14 Aug 2025 | 77.30 | 77.30 | 80.90 | 77.30 | 184800 | -4.98% |
| 13 Aug 2025 | 81.35 | 81.35 | 81.35 | 81.35 | 2400 | -4.96% |
| 12 Aug 2025 | 85.60 | 85.60 | 85.60 | 85.60 | 2400 | -4.99% |
| 11 Aug 2025 | 90.10 | 90.10 | 90.10 | 90.10 | 52800 | -4.96% |
| 08 Aug 2025 | 94.80 | 94.80 | 94.80 | 94.80 | 6000 | -4.96% |
