Rap Corp share price history

BSE: 531583RealtySmall Cap

RAP CORP LIMITED · Face value ₹10 · Listed Apr 1996

₹31.81₹0.18 (0.56%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹31.99.

28 Oct: open ₹31.99, high ₹31.99, low ₹31.81

52-week range of traded prices to 28 Oct 2026

₹23.45Low, 16 Feb 2026₹48.95High, 7 Nov 2025

Market cap: ₹19 Cr4,129th largest listed
P/E: No full year
P/B: 0.34
Dividend yield: Nonein the last 12 months
Debt to equity: 0.00
Volume, BSE: 60

Rap Corp share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Rap Corp's share price is on record from 2 Jan 2007, when it closed at ₹437.40, to 28 Oct 2026. Its highest close was ₹570.70 on 18 Oct 2007 and its lowest ₹1.91 on 15 Apr 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	31.81	−15.7%	42.99	25.58	39.00	45.13	23.45	6,64,087
2025	37.72	−0.2%	47.14	21.25	37.81	49.10	20.40	5,27,773
2024	37.81	+135.0%	50.80	14.62	16.41	50.84	14.62	3,96,592
2023	16.09	−11.1%	30.45	13.13	18.60	30.45	13.02	1,00,703
2022	18.10	−6.2%	24.50	14.30	20.25	25.20	14.15	89,712
2021	19.30	+80.4%	20.74	7.76	10.49	21.73	7.76	3,88,259
2020	10.70	+78.9%	20.90	1.91	5.69	21.00	1.91	66,447
2019	5.98	−27.4%	8.63	4.75	7.83	8.63	4.74	80,561
2018	8.24	+15.9%	17.46	6.20	6.76	17.46	6.11	1,94,136
2017	7.11	−16.3%	12.50	6.16	8.07	12.80	6.16	1,75,507
2016	8.49	−10.6%	12.00	6.30	9.10	12.60	5.99	1,53,608
2015	9.50	−34.5%	19.84	7.13	13.05	19.84	7.13	2,15,216
2014	14.50	+36.2%	25.20	6.11	11.18	26.45	6.11	1,81,275
2013	10.65	−44.1%	22.95	5.85	18.85	24.60	5.85	1,40,799
2012	19.05	+5.9%	41.25	13.75	17.10	42.00	13.20	5,86,350
2011	17.99	−23.3%	26.34	13.05	23.00	28.75	12.20	3,54,923
2010	23.45	−31.5%	56.70	19.45	35.95	61.00	17.20	9,56,898
2009	34.25	+23.4%	62.00	15.60	29.10	65.10	15.00	8,14,388
2008	27.75	−93.1%	463.40	24.95	420.35	486.55	24.00	18,09,636
2007	400.35	–	570.70	181.10	448.00	592.20	176.75	34,89,979

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. The 2013 close is its last trade, on 19 Dec 2013.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	31.81	+0.2%	32.40	38.65	28.00	32,334
Sep 2026	31.76	−17.5%	39.46	39.46	29.12	98,778
Aug 2026	38.50	−3.5%	41.88	42.00	32.49	43,685
Jul 2026	39.90	+5.3%	36.01	42.90	33.23	41,789
Jun 2026	37.89	+9.2%	36.00	41.80	34.50	58,612
May 2026	34.70	−12.2%	37.55	42.68	30.00	36,245
Apr 2026	39.52	+19.2%	34.81	40.80	31.51	24,307
Mar 2026	33.16	+1.0%	34.00	37.79	29.88	31,686
Feb 2026	32.83	−0.4%	34.40	37.35	23.45	2,54,131
Jan 2026	32.97	−12.6%	39.00	45.13	30.69	42,520
Dec 2025	37.72	−20.0%	47.14	47.95	33.43	84,105
Nov 2025	47.14	+4.8%	44.60	48.95	41.66	99,034
Oct 2025	44.99	+10.3%	39.99	49.10	39.20	21,872
Sep 2025	40.80	+27.0%	31.48	41.50	30.86	93,157
Aug 2025	32.12	+30.9%	25.02	37.69	25.02	51,178
Jul 2025	24.53	−6.2%	27.45	28.83	24.05	8,071
Jun 2025	26.16	−27.4%	37.80	39.60	21.48	34,746
May 2025	36.04	+14.9%	31.38	37.25	29.83	18,999
Apr 2025	31.38	+8.8%	28.84	33.16	27.59	18,472
Mar 2025	28.84	−2.7%	29.64	30.90	25.60	8,570
Feb 2025	29.64	−3.5%	30.10	31.18	20.40	28,989
Jan 2025	30.70	−18.8%	37.81	39.68	24.04	60,580
Dec 2024	37.81	+5.5%	35.87	40.44	35.15	20,390
Nov 2024	35.85	−9.7%	41.68	43.27	35.85	23,089
Oct 2024	39.70	−4.3%	42.31	44.81	33.39	59,035
Sep 2024	41.49	−14.3%	50.84	50.84	37.59	53,058
Aug 2024	48.42	+81.2%	27.80	48.42	26.77	51,052
Jul 2024	26.72	+22.6%	21.60	28.00	21.00	12,385
Jun 2024	21.80	+17.8%	18.80	29.27	18.11	24,697
May 2024	18.50	−16.0%	21.55	22.70	16.91	19,411
Apr 2024	22.02	−0.1%	23.00	24.00	20.00	23,633
Mar 2024	22.05	+27.2%	18.20	24.89	18.20	75,273
Feb 2024	17.34	+14.5%	15.15	17.36	14.62	12,867
Jan 2024	15.15	−5.8%	16.41	16.73	15.13	21,702
Dec 2023	16.09	−7.8%	17.45	17.45	13.02	3,740
Nov 2023	17.45	−1.1%	17.60	17.60	16.60	22,486
Oct 2023	17.65	+16.1%	15.49	18.22	14.01	17,773
Sep 2023	15.20	−29.8%	21.66	21.66	14.66	31,819
Aug 2023	21.66	−25.1%	27.49	27.49	21.66	10,634
Jul 2023	28.93	−5.0%	28.93	28.93	28.93	50
Jun 2023	30.45	+5.0%	30.45	30.45	30.45	10
May 2023	29.00	+13.1%	26.93	29.68	26.86	1,179
Mar 2023	25.65	+11.8%	24.05	27.20	21.81	2,107
Feb 2023	22.95	+15.0%	19.90	23.55	17.15	6,614
Jan 2023	19.95	+10.2%	18.60	21.50	16.30	4,291
Dec 2022	18.10	−24.6%	25.20	25.20	16.45	3,091
Nov 2022	24.00	+24.4%	19.30	24.50	19.30	1,792
Oct 2022	19.30	+0.8%	18.20	21.00	16.50	1,069
Sep 2022	19.15	+11.0%	16.60	19.15	14.15	9,611
Aug 2022	17.25	−27.8%	24.00	24.00	17.25	1,825
Jul 2022	23.90	+35.0%	18.55	23.90	17.65	597
Jun 2022	17.70	+4.4%	17.75	17.75	15.80	1,653
May 2022	16.95	+1.8%	17.45	19.75	16.20	23,270
Apr 2022	16.65	+8.1%	15.40	17.50	14.60	23,899
Mar 2022	15.40	−7.8%	17.50	17.50	14.40	6,007
Feb 2022	16.70	+4.4%	16.00	17.60	15.95	881
Jan 2022	16.00	−17.1%	20.25	22.85	16.00	16,017
Dec 2021	19.30	+19.1%	16.20	20.00	13.60	42,238
Nov 2021	16.20	−11.0%	18.35	19.95	15.50	15,419
Oct 2021	18.20	+42.7%	13.38	21.73	13.38	74,280
Sep 2021	12.75	−29.4%	17.15	17.15	12.15	28,727
Aug 2021	18.05	+10.4%	15.55	20.15	15.55	34,283
Jul 2021	16.35	−9.6%	17.20	18.45	11.75	23,132
Jun 2021	18.09	+80.9%	9.70	19.56	9.51	1,26,082
May 2021	10.00	+10.7%	9.04	10.65	7.85	17,689
Apr 2021	9.03	−19.7%	11.81	13.45	9.02	9,748
Mar 2021	11.25	+45.0%	8.12	11.55	8.00	8,926
Feb 2021	7.76	−12.4%	8.69	10.00	7.76	6,455
Jan 2021	8.86	−17.2%	10.49	10.49	8.86	1,280
Dec 2020	10.70	−46.2%	18.95	19.85	10.70	4,622
Nov 2020	19.90	+6.7%	19.00	21.00	16.65	1,968
Oct 2020	18.65	+100.8%	9.75	18.70	9.72	3,421
Sep 2020	9.29	+66.2%	5.86	10.29	5.86	4,181
Aug 2020	5.59	+55.7%	3.59	5.59	3.59	8,472
Jul 2020	3.59	+63.2%	2.31	3.59	2.31	6,564
Jun 2020	2.20	+4.8%	2.00	2.20	2.00	10,315
May 2020	2.10	+9.9%	2.00	2.10	2.00	3,450
Apr 2020	1.91	−9.0%	2.01	2.01	1.91	21,082
Mar 2020	2.10	−32.5%	2.96	3.10	2.10	491
Feb 2020	3.11	−26.0%	4.20	4.20	3.11	1,769
Jan 2020	4.20	−29.8%	5.69	5.69	4.20	112
Dec 2019	5.98	−0.3%	6.00	6.00	5.70	1,460
Nov 2019	6.00	+20.5%	4.74	6.01	4.74	1,145
Oct 2019	4.98	−22.8%	6.45	6.45	4.75	9,764
Sep 2019	6.45	+2.7%	6.28	6.45	6.28	184
Aug 2019	6.28	−0.3%	6.30	6.30	5.99	1,869
Jul 2019	6.30	−0.3%	6.63	6.63	6.30	6,210
Jun 2019	6.32	−9.7%	6.65	6.65	6.32	545
May 2019	7.00	−0.7%	7.05	7.05	7.00	250
Apr 2019	7.05	+0.7%	7.00	7.05	7.00	1,650
Mar 2019	7.00	−7.9%	7.95	7.95	6.60	1,790
Feb 2019	7.60	−7.3%	8.00	8.00	7.60	1,877
Jan 2019	8.20	−0.5%	7.83	8.63	7.83	53,817
Dec 2018	8.24	−11.6%	8.86	9.81	8.24	2,329
Nov 2018	9.32	−18.7%	10.90	11.39	9.32	2,922
Oct 2018	11.47	−22.5%	14.06	14.06	11.47	1,809
Sep 2018	14.80	−9.5%	15.55	15.55	14.80	3
Aug 2018	16.35	+39.3%	11.16	16.35	11.16	2,450
Jul 2018	11.74	−19.0%	15.21	17.46	11.74	12,098
Jun 2018	14.49	+21.6%	12.51	16.51	12.51	15,837
May 2018	11.92	−18.5%	14.00	15.35	11.31	31,843
Apr 2018	14.63	+36.7%	11.22	17.12	11.22	37,445
Mar 2018	10.70	−21.2%	13.58	13.58	9.70	27,380
Feb 2018	13.58	+51.7%	9.39	13.58	9.05	29,605
Jan 2018	8.95	+25.9%	6.76	9.90	6.11	30,415
Dec 2017	7.11	−16.8%	8.13	8.13	7.11	1,454
Nov 2017	8.55	−22.3%	11.55	11.55	8.50	7,793
Oct 2017	11.00	−10.7%	12.80	12.80	10.43	10,466
Sep 2017	12.32	+59.8%	8.09	12.32	8.09	32,266
Aug 2017	7.71	+10.0%	6.75	7.71	6.41	11,765
Jul 2017	7.01	+0.1%	7.00	7.01	6.50	2,578
Jun 2017	7.00	−0.1%	7.00	7.36	6.71	1,575
May 2017	7.01	+2.8%	6.48	7.01	6.25	3,813
Apr 2017	6.82	+0.7%	7.10	7.45	6.16	3,633
Mar 2017	6.77	−11.8%	8.06	9.75	6.45	47,091
Feb 2017	7.68	−5.8%	8.55	8.97	6.33	49,094
Jan 2017	8.15	−4.0%	8.07	8.87	7.29	3,979
Dec 2016	8.49	−18.9%	10.00	11.50	8.49	26,167
Nov 2016	10.47	+29.1%	7.71	10.54	7.71	23,256
Oct 2016	8.11	−7.5%	8.50	8.50	6.84	10,698
Sep 2016	8.77	+16.8%	7.51	8.91	6.76	15,559
Aug 2016	7.51	+19.2%	5.99	9.19	5.99	14,315
Jul 2016	6.30	−20.3%	7.51	7.86	6.20	2,953
Jun 2016	7.90	+9.3%	7.59	9.19	7.23	5,571
May 2016	7.23	−10.3%	8.46	8.61	6.89	2,395
Apr 2016	8.06	−5.7%	8.90	9.32	7.32	3,496
Mar 2016	8.55	−21.5%	11.42	11.42	8.55	12,107
Feb 2016	10.89	+8.4%	10.00	12.60	9.60	12,781
Jan 2016	10.05	+5.8%	9.10	11.34	9.10	24,310
Dec 2015	9.50	−22.5%	11.65	12.86	9.50	25,965
Nov 2015	12.26	+5.7%	11.02	12.90	10.20	13,028
Oct 2015	11.60	+2.7%	10.74	14.33	10.71	47,830
Sep 2015	11.30	+2.7%	10.60	14.32	10.60	9,793
Aug 2015	11.00	−27.4%	14.85	16.00	11.00	5,288
Jul 2015	15.15	+9.0%	14.59	16.72	14.59	422
Jun 2015	13.90	+11.3%	13.11	13.90	8.17	5,372
May 2015	12.49	+16.6%	9.64	12.49	7.13	2,993
Apr 2015	10.71	−18.9%	13.86	17.55	10.71	12,177
Mar 2015	13.20	−14.0%	14.85	17.75	10.90	23,328
Feb 2015	15.35	−6.7%	16.45	17.25	12.75	57,568
Jan 2015	16.45	+13.4%	13.05	19.84	12.36	11,452
Dec 2014	14.50	−6.8%	15.00	17.10	14.10	11,850
Nov 2014	15.55	−12.1%	19.45	22.00	14.15	38,259
Oct 2014	17.70	−20.8%	23.25	23.80	15.20	8,335
Sep 2014	22.35	+27.7%	17.00	26.45	17.00	32,823
Aug 2014	17.50	−13.8%	20.70	22.05	16.60	10,625
Jul 2014	20.30	+2.8%	19.35	21.45	19.35	12,479
Jun 2014	19.74	+88.0%	10.50	20.84	10.50	20,877
May 2014	10.50	+60.6%	6.23	11.34	6.23	10,361
Apr 2014	6.54	−22.6%	8.03	8.09	6.54	3,206
Mar 2014	8.45	+25.0%	6.43	9.40	6.11	16,052
Feb 2014	6.76	−16.0%	8.00	8.00	6.14	9,530
Jan 2014	8.05	−24.4%	11.18	11.18	7.70	6,878
Dec 2013	10.65	−3.7%	11.00	11.00	10.63	22,746
Nov 2013	11.06	+47.1%	7.89	11.51	7.89	7,419
Oct 2013	7.52	+1.6%	7.25	7.53	5.86	4,551
Sep 2013	7.40	−4.3%	7.35	7.77	5.85	5,897
Aug 2013	7.73	−18.5%	9.02	9.02	7.37	3,415
Jul 2013	9.49	−2.0%	9.68	11.27	9.20	2,091
Jun 2013	9.68	−9.5%	10.70	10.70	8.80	1,263
May 2013	10.70	−36.6%	16.05	16.50	10.20	5,089
Apr 2013	16.87	+40.0%	13.25	17.75	13.25	1,951
Mar 2013	12.05	−39.4%	18.25	20.65	11.20	19,032
Feb 2013	19.90	−5.5%	19.60	22.75	17.25	21,981
Jan 2013	21.05	+10.5%	18.85	24.60	17.30	45,364
Dec 2012	19.05	−12.4%	21.95	22.90	18.55	23,940
Nov 2012	21.75	+11.0%	20.50	26.15	18.40	78,222
Oct 2012	19.60	−13.3%	23.30	24.10	18.70	20,275
Sep 2012	22.60	+16.5%	20.35	24.05	17.10	65,678
Aug 2012	19.40	−6.3%	20.05	29.75	19.40	37,861
Jul 2012	20.70	−0.2%	21.00	24.95	18.05	24,465
Jun 2012	20.75	−24.3%	26.90	26.90	20.75	12,449
May 2012	27.40	−29.6%	38.15	38.15	27.40	8,184
Apr 2012	38.90	+57.0%	25.50	42.00	25.50	1,38,088
Mar 2012	24.78	+75.7%	13.60	24.78	13.60	1,14,855
Feb 2012	14.10	−13.0%	16.90	17.50	13.20	43,524
Jan 2012	16.20	−9.9%	17.10	19.40	14.70	18,809
Dec 2011	17.99	+27.1%	15.50	18.95	13.35	23,564
Nov 2011	14.15	−16.8%	16.25	16.75	12.80	18,109
Oct 2011	17.00	+13.0%	15.60	17.75	13.75	20,822
Sep 2011	15.05	+1.0%	14.25	17.75	12.81	12,993
Aug 2011	14.90	−3.6%	15.00	16.10	13.55	24,732
Jul 2011	15.45	−11.5%	17.50	17.65	14.35	18,390
Jun 2011	17.45	+9.7%	16.50	18.75	14.95	11,884
May 2011	15.90	−12.8%	17.50	20.65	15.00	8,677
Apr 2011	18.24	+39.8%	13.20	28.75	12.30	64,318
Mar 2011	13.05	−8.4%	16.25	16.25	12.20	70,095
Feb 2011	14.25	−16.9%	17.20	19.85	13.15	30,766
Jan 2011	17.15	−26.9%	23.00	24.90	16.50	50,573
Dec 2010	23.45	+11.1%	21.30	25.50	17.20	42,102
Nov 2010	21.10	−21.7%	26.00	29.90	20.70	46,109
Oct 2010	26.95	+1.9%	25.90	33.00	25.20	55,899
Sep 2010	26.45	−0.4%	25.05	30.95	25.05	47,998
Aug 2010	26.55	−11.8%	30.15	31.80	25.70	69,127
Jul 2010	30.10	−3.1%	30.90	36.50	29.00	41,636
Jun 2010	31.05	−6.3%	31.45	33.30	27.50	55,836
May 2010	33.15	−11.8%	39.50	40.00	29.00	41,077
Apr 2010	37.60	+15.0%	31.80	40.50	31.80	55,601
Mar 2010	32.70	−5.6%	34.10	41.55	28.75	95,924
Feb 2010	34.65	−14.0%	38.30	43.50	32.00	42,181
Jan 2010	40.30	+17.7%	35.95	61.00	34.10	3,63,408
Dec 2009	34.25	−1.3%	34.85	40.80	31.60	80,401
Nov 2009	34.70	−4.1%	34.70	42.70	33.10	29,536
Oct 2009	36.20	−21.8%	44.65	51.80	33.00	82,941
Sep 2009	46.30	+6.2%	42.90	54.85	40.00	42,723
Aug 2009	43.60	−11.0%	47.00	51.50	37.00	48,864
Jul 2009	49.00	−5.1%	50.00	53.30	36.00	29,133
Jun 2009	51.65	+22.2%	44.35	65.10	44.35	1,27,211
May 2009	42.25	+43.7%	28.05	42.25	27.25	20,342
Apr 2009	29.40	+58.1%	18.00	33.15	18.00	49,251
Mar 2009	18.60	+3.0%	17.15	21.45	15.00	1,72,335
Feb 2009	18.05	−18.9%	21.20	23.15	18.00	34,330
Jan 2009	22.25	−19.8%	29.10	33.65	20.65	97,321
Dec 2008	27.75	−0.4%	28.50	33.50	24.05	47,193
Nov 2008	27.85	+11.6%	24.00	38.00	24.00	54,145
Oct 2008	24.95	−56.1%	55.65	59.65	24.95	56,909
Sep 2008	56.85	−25.8%	80.45	80.45	52.05	93,068
Aug 2008	76.65	−4.2%	77.35	102.00	73.00	90,088
Jul 2008	80.05	−4.7%	84.00	86.00	67.00	62,626
Jun 2008	84.00	−27.1%	111.00	119.85	82.90	64,929
May 2008	115.30	−23.7%	158.75	174.95	115.00	86,800
Apr 2008	151.20	+37.3%	115.60	170.10	92.30	3,47,485
Mar 2008	110.10	−38.1%	176.55	177.00	92.55	3,30,193
Feb 2008	177.85	−16.1%	207.20	238.40	162.50	2,26,587
Jan 2008	212.00	−47.0%	420.35	486.55	210.60	3,49,613
Dec 2007	400.35	−7.2%	436.00	478.00	379.00	2,51,825
Nov 2007	431.45	−16.1%	525.00	568.10	418.90	3,24,595
Oct 2007	514.25	+1.3%	533.00	592.20	483.00	13,00,194
Sep 2007	507.65	+44.4%	356.45	507.65	335.10	6,58,934
Aug 2007	351.50	+25.2%	294.70	406.60	290.00	4,66,170
Jul 2007	280.70	+24.1%	237.40	370.70	237.40	40,106
Jun 2007	226.10	+13.6%	200.00	226.10	176.75	23,287
May 2007	199.05	−17.7%	230.00	255.00	197.55	60,153
Apr 2007	241.75	−4.8%	241.50	293.25	232.90	27,734
Mar 2007	254.00	−22.8%	300.00	320.00	182.05	2,14,981
Feb 2007	329.00	−16.5%	393.90	425.00	280.00	83,652
Jan 2007	394.00	–	448.00	448.00	370.00	38,348

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	31.99	31.99	31.81	31.81	–	60
27 Oct 2026	31.99	32.20	31.00	31.99	31.98	249
26 Oct 2026	32.90	32.90	31.00	32.15	32.15	119
23 Oct 2026	31.00	34.25	28.86	32.25	30.72	3,098
22 Oct 2026	30.75	35.39	30.21	32.00	32.11	248
21 Oct 2026	31.85	34.99	28.00	33.69	31.48	12,143
19 Oct 2026	32.46	35.50	31.00	31.23	32.59	1,809
16 Oct 2026	36.00	36.18	31.00	32.46	35.63	6,287
15 Oct 2026	35.90	35.90	32.00	34.00	33.66	1,230
14 Oct 2026	33.98	33.98	32.10	32.10	32.33	115
13 Oct 2026	30.00	34.97	30.00	33.98	32.83	424
12 Oct 2026	34.96	34.96	30.25	30.84	34.01	328
9 Oct 2026	33.39	34.93	33.39	34.79	–	52
8 Oct 2026	38.65	38.65	32.30	33.23	34.67	2,330
7 Oct 2026	32.30	32.46	32.30	32.30	32.30	506
6 Oct 2026	32.36	32.39	30.39	32.30	31.95	797
5 Oct 2026	29.91	32.90	29.91	31.07	32.16	234
1 Oct 2026	32.40	32.72	30.05	30.06	31.16	2,305
30 Sep 2026	34.62	34.62	31.02	31.76	32.16	847
29 Sep 2026	31.10	34.45	29.50	33.93	33.49	7,248
28 Sep 2026	34.52	34.52	29.61	31.32	30.42	7,684
25 Sep 2026	36.00	36.00	31.10	31.50	32.84	3,115

Prices in ₹ per share as traded, not adjusted.