Rptech History | Stockint

Stock History for: RPTECH, Rashi Peripherals Limited, INE0J1F01024, Listing: 14-Feb-2024

Macro-sector: Information Technology	Band: 20	High52 Price: 474.9	Mkt_Cap Category: Others
Sector: Information Technology	Lot Size: 1	High52 Date: 12-Jul-2024	Bumper: -; Drift%: -
Industry: IT - Hardware	Face Value: 5	Low52 Price: 245.15	Barrier: -; Drift%: -
Basic Industry: Computers Hardware & Equipments	Total Equity: 65,899,665	Low52 Date: 03-Mar-2025	SHP: 63.41 / 1.67 / 16.09 / 18.83

	Q	M	W	D
Trend Indicator					Float14:
High/Low Price	Quarter: 412.0 / 245.15	Month: 304.75 / 245.15	Week: 304.75 / 282.0	Day: 305.5 / 295.25	Float67:

Search:

#	Date	Open	High	Low	Close	VWAP	%Chg	Mkt_Cap	Traded_Qty	Trade_Times	Delv_Qty	Delv_Times	Amt	Float%
1	04-Apr	305.50	305.50	295.25	300.55	299.23	-0.89	1,980.61	85,598	1.24	49,312	1.52	1.48	0.40
2	03-Apr	293.15	304.95	293.15	303.25	301.29	2.05	1,998.41	174,711	2.54	148,310	4.58	4.47	1.20
3	02-Apr	304.60	304.60	289.15	297.15	295.22	-2.49	1,958.21	127,272	1.85	51,780	1.60	1.53	0.42
4	01-Apr	284.00	308.00	284.00	304.75	297.98	7.19	2,008.29	146,652	2.13	61,753	1.91	1.84	0.50
5	28-Mar	293.00	299.00	282.00	284.30	290.52	-1.51	1,873.53	176,508	2.56	113,778	3.52	3.31	0.92
6	27-Mar	294.00	297.00	286.45	288.65	289.46	-0.55	1,902.19	495,355	7.20	414,158	12.80	11.99	3.34
7	26-Mar	295.00	304.75	288.50	290.25	296.92	-1.04	1,912.74	190,573	2.77	101,017	3.12	3.00	0.81
8	25-Mar	299.75	299.90	285.10	293.30	291.95	-1.16	1,932.84	219,684	3.19	134,868	4.17	3.94	1.09
9	24-Mar	299.00	303.25	295.00	296.75	299.21	0.56	1,955.57	152,312	2.21	101,466	3.14	3.04	0.82
10	21-Mar	290.75	298.30	288.40	295.10	294.34	2.52	1,944.70	124,441	1.81	55,844	1.73	1.64	0.45
11	20-Mar	292.00	296.40	284.80	287.85	290.24	0.37	1,896.92	195,719	2.84	87,505	2.70	2.54	0.71
12	19-Mar	283.90	291.00	283.45	286.80	287.96	2.50	1,890.00	111,241	1.62	55,502	1.72	1.60	0.45
13	18-Mar	274.85	284.70	272.35	279.80	278.35	4.27	1,843.87	169,349	2.46	91,265	2.82	2.54	0.74
14	17-Mar	275.50	278.90	266.10	268.35	271.51	-2.60	1,768.42	173,738	2.52	81,957	2.53	2.23	0.66
15	13-Mar	276.50	281.00	275.00	275.50	277.50	-0.63	1,815.54	78,201	1.14	40,524	1.25	1.12	0.33
16	12-Mar	280.00	283.60	275.80	277.25	278.70	0.67	1,827.07	116,637	1.69	56,463	1.74	1.57	0.46
17	11-Mar	280.05	280.05	271.80	275.40	276.57	-1.94	1,814.88	68,835	1.00	32,360	1.00	0.89	0.26
18	10-Mar	285.10	291.15	280.00	280.85	284.24	-2.35	1,850.79	100,631	1.46	63,183	1.95	1.80	0.51
19	07-Mar	279.00	295.95	276.10	287.60	286.97	3.45	1,895.27	189,026	2.75	81,668	2.52	2.34	0.66
20	06-Mar	273.05	283.35	273.05	278.00	278.27	1.98	1,832.00	135,571	1.97	58,845	1.82	1.64	0.47
21	05-Mar	260.00	274.25	259.95	272.60	268.80	5.37	1,796.42	124,577	1.81	54,452	1.68	1.46	0.44
22	04-Mar	250.00	263.00	250.00	258.70	257.80	0.66	1,704.82	141,846	2.06	51,055	1.58	1.32	0.41
23	03-Mar	261.00	267.00	245.15	257.00	253.62	-1.78	1,693.00	158,843	2.31	62,474	1.93	1.58	0.50
24	28-Feb	266.65	266.70	253.05	261.65	259.38	-1.99	1,724.26	152,897	2.22	71,293	2.20	1.85	0.57
25	27-Feb	283.00	283.00	265.00	266.95	271.46	-4.35	1,759.19	157,385	2.29	119,611	3.70	3.25	0.96
26	25-Feb	280.00	286.95	276.25	279.10	282.04	-1.52	1,839.26	116,691	1.70	86,964	2.69	2.45	0.70
27	24-Feb	285.00	289.10	282.15	283.40	285.40	-3.18	1,867.60	106,250	1.54	42,875	1.32	1.22	0.35
28	21-Feb	294.00	302.40	288.95	292.70	293.78	1.09	1,928.88	172,178	2.50	83,377	2.58	2.45	0.67
29	20-Feb	289.50	293.00	283.05	289.55	289.19	0.68	1,908.12	96,154	1.40	42,862	1.32	1.24	0.35
30	19-Feb	288.00	293.80	284.95	287.60	289.82	1.30	1,895.27	87,614	1.27	44,287	1.37	1.28	0.36
31	18-Feb	290.00	290.00	279.15	283.90	282.85	-0.61	1,870.89	75,253	1.09	39,446	1.22	1.12	0.32
32	17-Feb	281.00	290.05	279.05	285.65	284.34	-0.28	1,882.42	149,777	2.18	72,181	2.23	2.05	0.58
33	14-Feb	292.50	299.95	282.05	286.45	288.26	-3.39	1,887.70	156,412	2.27	84,036	2.60	2.42	0.68
34	13-Feb	309.10	309.10	283.50	296.50	294.84	-6.95	1,953.93	572,558	8.32	251,298	7.77	7.41	2.03
35	12-Feb	318.15	322.00	303.15	318.65	312.22	0.31	2,099.89	155,446	2.26	68,186	2.11	2.13	0.55
36	11-Feb	331.15	333.45	313.00	317.65	319.78	-4.51	2,093.30	104,692	1.52	55,971	1.73	1.79	0.45
37	10-Feb	330.05	342.50	322.05	332.65	330.52	0.45	2,192.15	118,922	1.73	50,914	1.57	1.68	0.41
38	07-Feb	332.25	337.20	328.30	331.15	332.87	-1.50	2,182.27	68,861	1.00	32,555	1.01	1.08	0.26
39	06-Feb	331.00	338.80	331.00	336.20	334.15	-0.04	2,215.55	86,959	1.26	25,752	0.80	0.86	0.21
40	05-Feb	335.00	339.40	327.95	336.35	334.68	3.22	2,216.54	138,253	2.01	49,292	1.52	1.65	0.40
41	04-Feb	330.00	330.80	321.00	325.85	326.24	1.12	2,147.34	78,578	1.14	37,034	1.14	1.21	0.30
42	03-Feb	342.50	342.50	319.00	322.25	324.39	-5.68	2,123.62	232,103	3.37	145,603	4.50	4.72	1.17
43	01-Feb	341.40	348.00	336.00	341.65	342.11	-1.14	2,251.46	94,230	1.37	38,276	1.18	1.31	0.31
44	31-Jan	338.00	347.90	338.00	345.60	342.45	1.38	2,277.49	88,603	1.29	31,972	0.99	1.09	0.26
45	30-Jan	342.00	347.45	337.95	340.90	342.18	-1.60	2,246.52	91,697	1.33	42,831	1.32	1.47	0.35
46	29-Jan	340.50	350.00	336.45	346.45	343.81	3.28	2,283.09	94,243	1.37	36,811	1.14	1.27	0.30
47	28-Jan	358.00	358.00	326.20	335.45	338.15	-6.56	2,210.60	267,787	3.89	146,743	4.53	4.96	1.18
48	27-Jan	366.00	366.00	345.00	359.00	352.39	-1.10	2,365.00	159,996	2.32	82,294	2.54	2.90	0.66
49	24-Jan	374.00	374.00	357.60	363.00	363.63	-2.12	2,392.00	74,022	1.08	36,884	1.14	1.34	0.30
50	23-Jan	374.00	374.00	366.40	370.85	370.07	0.30	2,443.89	55,583	0.81	25,298	0.78	0.94	0.20
51	22-Jan	371.00	379.00	360.50	369.75	366.29	-0.49	2,436.64	115,717	1.68	67,496	2.09	2.47	0.54
52	21-Jan	379.10	384.65	365.60	371.55	373.86	-2.65	2,448.50	108,400	1.57	44,275	1.37	1.66	0.36
53	20-Jan	381.80	383.60	372.00	381.40	378.33	1.21	2,513.41	72,184	1.05	25,920	0.80	0.98	0.21
54	17-Jan	385.10	385.10	375.50	376.80	379.59	-2.92	2,483.10	117,047	1.70	48,386	1.50	1.84	0.39
55	16-Jan	372.50	391.00	372.50	387.80	381.46	4.11	2,555.59	177,683	2.58	64,135	1.98	2.45	0.52
56	15-Jan	370.00	374.80	361.05	371.85	368.99	1.90	2,450.48	167,954	2.44	68,011	2.10	2.51	0.55
57	14-Jan	354.00	367.70	350.65	364.80	359.87	2.96	2,404.02	189,320	2.75	71,693	2.22	2.58	0.58
58	13-Jan	360.05	364.15	349.10	354.00	356.39	-2.82	2,332.00	181,073	2.63	112,143	3.47	4.00	0.90
59	10-Jan	375.60	380.00	359.35	364.00	366.32	-4.26	2,398.00	224,897	3.27	117,556	3.63	4.31	0.95
60	09-Jan	382.00	385.00	377.05	379.50	381.11	-1.17	2,500.89	75,539	1.10	32,130	0.99	1.22	0.26
61	08-Jan	387.90	390.00	381.05	383.95	385.88	-1.30	2,530.22	101,708	1.48	36,479	1.13	1.41	0.29
62	07-Jan	380.45	391.05	379.30	388.95	385.59	2.49	2,563.17	118,548	1.72	55,341	1.71	2.13	0.45
63	06-Jan	406.00	406.00	375.00	379.25	383.11	-4.98	2,499.24	306,974	4.46	153,320	4.74	5.87	1.24
64	03-Jan	402.90	407.50	396.00	398.15	400.74	-0.77	2,623.80	108,111	1.57	57,863	1.79	2.32	0.47
65	02-Jan	408.90	412.00	398.45	401.20	404.10	-1.82	2,643.89	195,081	2.83	86,164	2.66	3.48	0.69
66	01-Jan	399.00	412.00	396.00	408.50	405.81	2.94	2,692.00	148,393	2.16	62,332	1.93	2.53	0.50
67	31-Dec	391.00	407.45	391.00	396.50	398.05	0.71	2,612.92	174,548	2.54	61,583	1.90	2.45	0.50

Showing 1 to 67 of 67 entries

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766

info@stockint.com

Stockint.com

Research

Social

Stockint.com

Stockint.com

Research

Social

Page info:

Stockint.com