BSE - Delayed Quote INR

Rrp Semiconductor Limited (RRP.BO)

1,095.80
+21.45
+(2.00%)
At close: 3:15:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 16, 20251,095.801,095.801,095.801,095.801,095.801
May 15, 20251,074.351,074.351,074.351,074.351,074.351
May 14, 20251,053.301,053.301,053.301,053.301,053.30100
May 13, 20251,032.651,032.651,032.651,032.651,032.6550
May 12, 20251,012.451,012.451,012.451,012.451,012.451
May 9, 2025992.60992.60992.60992.60992.60120
May 8, 2025973.15973.15973.15973.15973.1550
May 7, 2025954.10954.10954.10954.10954.10158
May 6, 2025935.40935.40935.40935.40935.4040
May 5, 2025917.10917.10917.10917.10917.101
May 2, 2025899.15899.15899.15899.15899.151
Apr 30, 2025881.55881.55881.55881.55881.5530
Apr 29, 2025864.30864.30864.30864.30864.301
Apr 28, 2025847.40847.40847.40847.40847.401
Apr 25, 2025830.80830.80830.80830.80830.80100
Apr 24, 2025814.55814.55814.55814.55814.552
Apr 23, 2025798.60798.60798.60798.60798.602
Apr 22, 2025782.95782.95782.95782.95782.952
Apr 21, 2025767.60767.60767.60767.60767.6020
Apr 17, 2025752.55752.55752.55752.55752.5527
Apr 16, 2025737.80737.80737.80737.80737.802
Apr 15, 2025723.35723.35723.35723.35723.352
Apr 11, 2025709.20709.20709.20709.20709.2010
Apr 9, 2025695.30695.30695.30695.30695.3050
Apr 8, 2025681.70681.70681.70681.70681.701
Apr 7, 2025668.35668.35668.35668.35668.3570
Apr 4, 2025655.25655.25655.25655.25655.2526
Apr 3, 2025642.45642.45642.45642.45642.451
Apr 2, 2025629.90629.90629.90629.90629.905
Mar 28, 2025617.55617.55617.55617.55617.552
Mar 27, 2025605.45605.45605.45605.45605.452
Mar 26, 2025593.60593.60593.60593.60593.6086
Mar 25, 2025582.00582.00582.00582.00582.0040
Mar 24, 2025570.60570.60570.60570.60570.6080
Mar 21, 2025559.45559.45559.45559.45559.4590
Mar 20, 2025548.50548.50548.50548.50548.502
Mar 19, 2025537.75537.75537.75537.75537.75150
Mar 18, 2025527.25527.25527.25527.25527.2552
Mar 17, 2025516.95516.95516.95516.95516.95134
Mar 13, 2025506.85506.85506.85506.85506.852
Mar 12, 2025496.95496.95496.95496.95496.95102
Mar 11, 2025487.25487.25487.25487.25487.252
Mar 10, 2025477.70477.70477.70477.70477.702
Mar 7, 2025468.35468.35468.35468.35468.35102
Mar 6, 2025459.20459.20459.20459.20459.202
Mar 5, 2025450.20450.20450.20450.20450.202
Mar 4, 2025441.40441.40441.40441.40441.402
Mar 3, 2025432.75432.75432.75432.75432.7510
Feb 28, 2025424.30424.30424.30424.30424.30202
Feb 27, 2025416.00416.00416.00416.00416.002
Feb 25, 2025407.85407.85407.85407.85407.852
Feb 24, 2025399.90399.90399.90399.90399.9099
Feb 21, 2025392.10392.10392.10392.10392.104
Feb 20, 2025384.45384.45384.45384.45384.452
Feb 19, 2025376.95376.95376.95376.95376.952
Feb 18, 2025369.60369.60369.60369.60369.605
Feb 17, 2025362.40362.40362.40362.40362.404
Feb 14, 2025355.30355.30355.30355.30355.303
Feb 13, 2025348.35348.35348.35348.35348.351
Feb 12, 2025341.55341.55341.55341.55341.552
Feb 11, 2025334.90334.90334.90334.90334.901
Feb 10, 2025328.35328.35328.35328.35328.3541
Feb 7, 2025321.95321.95321.95321.95321.953
Feb 6, 2025315.65315.65315.65315.65315.652
Feb 5, 2025309.50309.50309.50309.50309.502
Feb 4, 2025303.45303.45303.45303.45303.451
Feb 3, 2025297.50297.50297.50297.50297.501
Feb 1, 2025291.70291.70291.70291.70291.701
Jan 31, 2025286.00286.00286.00286.00286.001
Jan 30, 2025280.40280.40280.40280.40280.401
Jan 29, 2025274.95274.95274.95274.95274.951
Jan 28, 2025269.60269.60269.60269.60269.601
Jan 27, 2025264.35264.35264.35264.35264.354
Jan 24, 2025259.20259.20259.20259.20259.203
Jan 23, 2025254.15254.15254.15254.15254.153
Jan 22, 2025249.20249.20249.20249.20249.205
Jan 21, 2025244.35244.35244.35244.35244.354
Jan 20, 2025239.60239.60239.60239.60239.605
Jan 17, 2025234.95234.95234.95234.95234.954
Jan 16, 2025230.35230.35230.35230.35230.354
Jan 15, 2025225.85225.85225.85225.85225.8515
Jan 14, 2025221.45221.45221.45221.45221.453
Jan 13, 2025217.15217.15217.15217.15217.153
Jan 10, 2025212.90212.90212.90212.90212.903
Jan 9, 2025208.75208.75208.75208.75208.752
Jan 8, 2025204.70204.70204.70204.70204.702
Jan 7, 2025200.70200.70200.70200.70200.702
Jan 6, 2025196.80196.80196.80196.80196.802
Jan 3, 2025192.95192.95192.95192.95192.9527
Jan 2, 2025189.20189.20189.20189.20189.203
Jan 1, 2025185.50185.50185.50185.50185.502
Dec 31, 2024181.90181.90181.90181.90181.901
Dec 30, 2024178.35178.35178.35178.35178.351
Dec 27, 2024174.90174.90174.90174.90174.901
Dec 26, 2024171.50171.50171.50171.50171.501
Dec 24, 2024168.15168.15168.15168.15168.151
Dec 23, 2024164.90164.90164.90164.90164.9027
Dec 20, 2024161.70161.70161.70161.70161.701
Dec 19, 2024158.55158.55158.55158.55158.551
Dec 18, 2024155.45155.45155.45155.45155.451
Dec 17, 2024152.45152.45152.45152.45152.451
Dec 16, 2024149.50149.50149.50149.50149.502
Dec 13, 2024146.60146.60146.60146.60146.602
Dec 12, 2024143.75143.75143.75143.75143.752
Dec 11, 2024140.95140.95140.95140.95140.952
Dec 10, 2024138.20138.20138.20138.20138.201
Dec 9, 2024135.50135.50135.50135.50135.502
Dec 6, 2024132.85132.85132.85132.85132.852
Dec 5, 2024130.25130.25130.25130.25130.252
Dec 4, 2024127.70127.70127.70127.70127.701
Dec 3, 2024125.20125.20125.20125.20125.201
Dec 2, 2024122.75122.75122.75122.75122.7526
Nov 29, 2024120.39120.39120.39120.39120.391
Nov 28, 2024118.03118.03118.03118.03118.031
Nov 27, 2024115.72115.72115.72115.72115.721
Nov 26, 2024113.46113.46113.46113.46113.461
Nov 25, 2024111.24111.24111.24111.24111.241
Nov 22, 2024109.06109.06109.06109.06109.061
Nov 21, 2024106.93106.93106.93106.93106.931
Nov 19, 2024104.84104.84104.84104.84104.841
Nov 18, 2024102.79102.79102.79102.79102.791
Nov 14, 2024100.78100.78100.78100.78100.78305
Nov 13, 202498.8198.8198.8198.8198.811
Nov 12, 202496.8896.8896.8896.8896.881
Nov 11, 202494.9994.9994.9994.9994.991
Nov 8, 202493.1393.1393.1393.1393.131
Nov 7, 202491.3191.3191.3191.3191.311
Nov 6, 202489.5289.5289.5289.5289.521
Nov 4, 202486.0586.0586.0586.0586.051
Oct 31, 202484.3784.3784.3784.3784.371
Oct 29, 202481.1081.1081.1081.1081.103
Oct 28, 202479.5179.5179.5179.5179.511
Oct 25, 202477.9677.9677.9677.9677.962
Oct 24, 202476.4476.4476.4476.4476.442
Oct 23, 202474.9574.9574.9574.9574.951
Oct 22, 202473.4973.4973.4973.4973.492
Oct 21, 202472.0572.0572.0572.0572.051
Oct 18, 202470.6470.6470.6470.6470.641
Oct 17, 202469.2669.2669.2669.2669.261
Oct 16, 202467.9167.9167.9167.9167.911
Oct 15, 202466.5866.5866.5866.5866.581
Oct 14, 202465.2865.2865.2865.2865.281
Oct 11, 202464.0064.0064.0064.0064.002
Oct 10, 202462.7562.7562.7562.7562.751
Oct 9, 202461.5261.5261.5261.5261.521
Oct 8, 202460.3260.3260.3260.3260.322
Oct 7, 202459.1459.1459.1459.1459.141
Oct 4, 202457.9957.9957.9957.9957.991
Oct 3, 202456.8656.8656.8656.8656.861
Oct 1, 202455.7555.7555.7555.7555.751
Sep 30, 202453.1053.1053.1053.1053.102
Sep 27, 202450.5850.5850.5850.5850.5850
Sep 26, 202448.1848.1848.1848.1848.182
Sep 25, 202445.8945.8945.8945.8945.892
Sep 24, 202443.7143.7143.7143.7143.712
Sep 23, 202441.6341.6341.6341.6341.631
Sep 20, 202439.6539.6539.6539.6539.652
Sep 19, 202437.7737.7737.7737.7737.771
Sep 18, 202435.9835.9835.9835.9835.982
Sep 17, 202434.2734.2734.2734.2734.271
Sep 16, 202432.6432.6432.6432.6432.642
Sep 13, 202431.0931.0931.0931.0931.091
Sep 12, 202429.6129.6129.6129.6129.612
Sep 11, 202428.2028.2028.2028.2028.203
Sep 10, 202426.8626.8626.8626.8626.862
Sep 9, 202425.5925.5925.5925.5925.591
Aug 14, 202425.5925.5925.5925.5925.591
Aug 13, 202424.3824.3824.3824.3824.384
Aug 12, 202423.2223.2223.2223.2223.223
Jul 24, 202422.1222.1222.1222.1222.1219
Jun 10, 202421.0721.0721.0721.0721.071

Related Tickers

COLAB.BO Colab Platforms Limited
135.10
-1.99%
 
SGFIN.BO SG Finserve Limited
396.00
+1.88%
 
ANGELONE.NS Angel One Limited
2,800.60
+9.03%
 
IEX.NS Indian Energy Exchange Limited
199.86
+1.21%
 
CDSL.NS Central Depository Services (India) Limited
1,408.80
+5.35%
 
CYFRF Sol Strategies Inc.
2.6700
-1.48%
 
HODL.CN Sol Strategies Inc.
3.6700
-2.13%
 
DEFI.NE DeFi Technologies Inc.
5.20
-2.26%
 
DEFTF DeFi Technologies Inc.
3.8500
0.00%
 
IBKR Interactive Brokers Group, Inc.
209.15
+1.04%