R.P.P. Infra Projects share price history

NSE: RPPINFRABSE: 533284ConstructionSmall Cap

R.P.P. Infra Projects Limited · Face value ₹10 · Listed Dec 2010

₹43.40₹1.59 (3.53%)BSE ₹44.00

Share price at the NSE close on 30 Oct 2026. Previous close ₹44.99.

30 Oct: open ₹44.30, high ₹45.85, low ₹43.05

52-week range of traded prices to 30 Oct 2026

₹41.00Low, 23 Oct 2026₹123.00High, 30 Oct 2025

Market cap: ₹215 Cr2,012th largest listed
P/E: Earlier quarters restated in the year
P/B: 0.40
Dividend yield: Nonein the last 12 months
ROCE: −0.9%
Debt to equity: 0.19
Volume, NSE: 36,07281.3% delivered

R.P.P. Infra Projects share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

R.P.P. Infra Projects' share price is on record from 6 Dec 2010, when it closed at ₹68.90, to 30 Oct 2026. Its highest close was ₹349.60 on 13 Feb 2017 and its lowest ₹30.15 on 27 Mar 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	43.40	−56.9%	101.90	43.40	101.90	102.65	41.00	2,27,54,129
2025	100.70	−48.1%	202.79	95.91	195.00	206.00	95.04	2,67,32,858
2024	194.16	+67.2%	244.52	102.50	118.90	255.30	97.40	6,41,20,912
2023	116.15	+186.4%	116.15	38.80	41.15	116.15	38.15	4,98,03,822
2022	40.55	−38.4%	73.65	31.35	66.95	75.40	29.50	2,78,86,421
2021	65.80	+19.9%	96.45	50.10	54.90	103.50	49.00	7,05,20,148
2020	54.90	−20.8%	70.80	30.15	69.10	73.00	28.20	1,38,16,643
2019	69.30	−46.0%	147.35	60.15	128.45	154.80	58.65	1,55,43,080
2018	128.45	−56.8%	315.85	107.70	298.85	323.95	102.20	2,47,49,870
2017	297.00	+28.3%	349.60	215.85	229.35	362.75	211.00	6,40,68,118
2016	231.45	+121.2%	239.80	104.00	105.00	245.00	102.00	3,76,40,041
2015	104.65	−15.2%	167.40	87.00	122.10	178.90	85.50	1,61,85,159
2014	123.40	+162.8%	144.00	51.00	49.00	155.00	45.00	74,08,479
2013	46.95	+21.2%	47.60	32.45	38.65	49.95	31.00	26,14,956
2012	38.75	−25.3%	76.45	38.75	51.90	80.00	35.60	10,84,461
2011	51.90	−11.2%	82.50	49.90	59.00	90.00	49.05	90,74,656
2010	58.45	–	68.90	54.85	75.00	80.50	51.00	3,88,36,611

₹ 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. 2010 is from its first session, 6 Dec 2010.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	43.40	−15.7%	50.66	56.25	41.00	8,79,331
Sep 2026	51.49	−7.4%	56.04	65.39	50.20	31,91,651
Aug 2026	55.62	−7.5%	59.10	62.90	53.50	77,13,619
Jul 2026	60.16	−7.0%	64.66	67.27	58.43	8,17,980
Jun 2026	64.66	−14.6%	69.00	69.99	58.70	21,48,682
May 2026	75.68	−4.9%	78.52	82.00	68.00	9,42,374
Apr 2026	79.57	+42.8%	57.10	87.00	57.10	13,60,506
Mar 2026	55.71	−27.6%	75.39	77.78	55.04	25,97,073
Feb 2026	76.94	−9.5%	86.99	96.35	76.50	17,36,657
Jan 2026	85.06	−15.5%	101.90	102.65	83.43	13,66,256
Dec 2025	100.70	−3.6%	110.00	119.30	95.04	24,12,335
Nov 2025	104.44	−12.5%	119.36	121.64	100.40	12,72,994
Oct 2025	119.36	−5.6%	126.94	130.09	116.90	18,58,796
Sep 2025	126.43	−3.8%	132.10	169.90	123.00	1,07,95,769
Aug 2025	131.47	+5.8%	126.82	133.89	108.58	20,52,265
Jul 2025	124.28	−8.7%	137.50	144.41	117.00	20,02,747
Jun 2025	136.14	−12.3%	152.08	152.08	126.55	8,31,335
May 2025	155.19	−1.3%	155.21	177.84	138.30	5,65,556
Apr 2025	157.31	+14.5%	137.00	179.40	132.55	10,44,391
Mar 2025	137.34	+17.5%	119.89	152.23	116.00	14,39,252
Feb 2025	116.86	−35.4%	183.00	183.00	115.35	10,73,883
Jan 2025	180.91	−6.8%	195.00	206.00	156.00	13,83,535
Dec 2024	194.16	−2.6%	199.85	255.30	191.55	1,36,60,969
Nov 2024	199.35	+9.0%	185.00	208.84	161.10	47,17,694
Oct 2024	182.83	−5.7%	195.00	205.55	160.55	22,07,050
Sep 2024	193.98	−10.5%	217.70	235.90	190.07	20,29,355
Aug 2024	216.84	+2.1%	214.20	236.04	189.82	76,26,556
Jul 2024	212.31	+58.8%	136.49	222.45	134.51	2,05,34,532
Jun 2024	133.72	+19.7%	117.20	154.65	101.30	55,37,976
May 2024	111.70	−11.2%	123.30	127.95	110.80	8,24,433
Apr 2024	125.80	+16.9%	109.50	133.95	105.10	15,07,447
Mar 2024	107.65	−6.1%	114.90	118.50	97.40	17,90,043
Feb 2024	114.65	−21.6%	149.20	160.00	107.70	19,60,734
Jan 2024	146.30	+26.0%	118.90	150.15	117.50	17,24,123
Dec 2023	116.15	+23.4%	95.95	116.15	91.50	19,31,485
Nov 2023	94.10	+19.8%	78.90	99.95	75.75	22,32,330
Oct 2023	78.55	+4.5%	76.25	84.65	73.05	32,11,039
Sep 2023	75.15	+16.1%	64.75	77.40	63.00	32,40,691
Aug 2023	64.75	+7.6%	60.20	66.20	56.60	24,23,145
Jul 2023	60.20	+4.7%	57.95	68.60	56.20	1,08,99,454
Jun 2023	57.50	+24.5%	46.20	60.50	46.05	89,73,854
May 2023	46.20	+9.6%	42.15	47.70	42.00	19,08,357
Apr 2023	42.15	+5.9%	40.25	44.55	39.55	12,39,924
Mar 2023	39.80	+1.0%	40.00	45.50	38.15	17,28,177
Feb 2023	39.40	−10.8%	44.80	46.50	38.75	19,41,480
Jan 2023	44.15	+8.9%	41.15	52.85	40.00	1,00,73,886
Dec 2022	40.55	+4.8%	39.20	45.50	35.70	29,34,489
Nov 2022	38.70	+5.6%	36.75	40.30	34.30	12,35,629
Oct 2022	36.65	−0.7%	36.90	37.70	34.05	6,12,447
Sep 2022	36.90	−16.0%	43.95	47.00	35.05	21,30,959
Aug 2022	43.95	+25.6%	34.50	46.80	34.50	27,49,352
Jul 2022	35.00	−3.4%	36.25	37.80	34.00	6,87,192
Jun 2022	36.25	−6.3%	38.70	38.75	29.50	13,34,543
May 2022	38.70	−14.9%	45.20	46.00	35.35	14,42,494
Apr 2022	45.50	+9.9%	42.00	52.70	41.60	25,35,763
Mar 2022	41.40	−11.7%	46.60	50.00	41.15	22,93,917
Feb 2022	46.90	−27.7%	65.00	67.00	43.50	26,17,276
Jan 2022	64.90	−1.4%	66.95	75.40	60.20	73,12,360
Dec 2021	65.80	+30.3%	50.50	67.00	50.00	69,58,481
Nov 2021	50.50	−14.7%	59.05	61.00	49.00	14,57,456
Oct 2021	59.20	−10.7%	67.00	67.75	55.30	29,38,814
Sep 2021	66.30	−9.7%	74.00	87.55	65.00	61,47,510
Aug 2021	73.40	−14.3%	85.00	91.80	70.30	56,77,003
Jul 2021	85.65	+27.6%	67.40	103.50	65.95	2,45,34,691
Jun 2021	67.15	+1.9%	66.75	77.35	61.75	72,90,787
May 2021	65.90	+8.5%	60.40	74.20	59.50	28,45,598
Apr 2021	60.75	+6.3%	57.50	69.00	51.20	15,99,782
Mar 2021	57.15	−12.5%	66.85	83.20	55.90	33,54,026
Feb 2021	65.35	+4.0%	65.00	76.00	61.80	31,32,920
Jan 2021	62.85	+14.5%	54.90	73.45	54.90	45,83,080
Dec 2020	54.90	+20.4%	46.25	59.00	44.10	34,27,349
Nov 2020	45.60	−6.7%	49.40	49.65	39.95	10,21,008
Oct 2020	48.85	−2.4%	49.95	62.60	46.50	12,85,011
Sep 2020	50.05	−10.8%	55.95	60.00	47.95	3,03,598
Aug 2020	56.10	+8.0%	51.40	69.90	47.00	13,93,214
Jul 2020	51.95	−21.3%	69.30	69.30	50.80	6,73,164
Jun 2020	66.05	+57.4%	43.75	73.00	42.35	17,36,440
May 2020	41.95	−17.0%	51.95	51.95	39.00	2,62,217
Apr 2020	50.55	+63.9%	30.05	53.35	29.90	6,39,993
Mar 2020	30.85	−37.3%	51.60	51.60	28.20	15,70,310
Feb 2020	49.20	−24.2%	66.00	67.35	46.30	12,52,217
Jan 2020	64.95	−6.3%	69.10	73.00	64.15	2,52,122
Dec 2019	69.30	−17.7%	86.95	86.95	64.15	3,93,346
Nov 2019	84.20	−11.8%	95.50	96.50	73.60	3,38,805
Oct 2019	95.45	−0.6%	96.00	99.75	73.90	5,17,771
Sep 2019	96.00	+21.1%	80.00	109.90	77.55	6,33,596
Aug 2019	79.30	−26.9%	108.00	109.90	58.65	8,73,324
Jul 2019	108.55	+1.6%	109.00	123.45	89.50	11,48,954
Jun 2019	106.80	−15.4%	132.00	137.70	81.60	17,28,725
May 2019	126.30	−11.0%	139.00	148.00	119.30	20,15,104
Apr 2019	141.90	+24.5%	117.90	154.80	112.30	29,22,839
Mar 2019	114.00	+12.5%	104.00	121.90	99.75	14,02,894
Feb 2019	101.30	−14.0%	119.80	119.80	86.00	14,15,149
Jan 2019	117.75	−8.3%	128.45	145.35	111.50	21,52,573
Dec 2018	128.45	+7.2%	122.65	146.75	102.20	24,58,273
Nov 2018	119.85	−0.2%	120.75	132.55	105.65	8,36,624
Oct 2018	120.10	−16.1%	139.05	156.10	116.50	10,98,672
Sep 2018	143.20	−33.7%	217.00	219.45	135.65	15,09,674
Aug 2018	216.10	−4.0%	227.45	232.00	209.35	22,21,925
Jul 2018	225.00	+7.3%	211.00	246.70	196.80	16,85,161
Jun 2018	209.75	−18.2%	256.45	256.45	203.35	19,95,368
May 2018	256.30	−4.8%	269.80	270.00	239.60	14,76,816
Apr 2018	269.20	+0.1%	275.05	285.40	264.70	29,08,373
Mar 2018	268.95	−10.2%	300.20	300.95	232.90	35,57,907
Feb 2018	299.45	+1.0%	297.00	323.90	251.90	26,71,734
Jan 2018	296.55	−0.2%	298.85	323.95	291.00	23,29,343
Dec 2017	297.00	+4.2%	286.90	318.90	267.20	28,04,010
Nov 2017	284.95	+2.3%	279.00	305.90	255.05	41,92,611
Oct 2017	278.65	+10.5%	253.65	290.95	249.45	31,07,950
Sep 2017	252.25	−5.4%	269.50	292.80	240.40	35,15,381
Aug 2017	266.55	+6.6%	250.05	272.30	221.25	35,21,936
Jul 2017	250.05	+3.8%	242.95	266.40	236.00	33,66,742
Jun 2017	240.80	−7.0%	260.00	264.70	211.00	1,32,38,881
May 2017	258.80	−7.2%	276.80	288.25	250.00	28,22,560
Apr 2017	278.85	+3.5%	267.10	294.00	267.10	54,22,870
Mar 2017	269.35	−11.9%	308.40	318.45	256.00	57,39,400
Feb 2017	305.70	−1.7%	313.00	362.75	291.40	58,41,493
Jan 2017	311.05	+34.4%	229.35	317.90	219.00	1,04,94,284
Dec 2016	231.45	+25.3%	185.00	245.00	163.30	66,51,049
Nov 2016	184.70	−5.3%	191.90	195.65	147.35	11,55,207
Oct 2016	195.00	−0.2%	195.30	202.00	166.00	19,17,667
Sep 2016	195.30	+5.7%	184.65	215.95	172.10	28,03,094
Aug 2016	184.75	+6.1%	174.05	194.00	170.15	20,47,240
Jul 2016	174.20	+4.2%	167.95	189.00	164.00	44,34,601
Jun 2016	167.10	+8.7%	152.20	176.00	147.80	43,48,266
May 2016	153.75	+3.8%	147.45	172.90	142.65	15,95,605
Apr 2016	148.15	+21.5%	121.25	162.35	121.10	20,33,113
Mar 2016	121.95	+15.8%	106.00	123.65	105.00	18,97,688
Feb 2016	105.30	−14.7%	124.20	136.90	102.00	25,86,956
Jan 2016	123.50	+18.0%	105.00	132.70	102.00	61,69,555
Dec 2015	104.65	−7.0%	113.45	115.20	101.50	8,63,010
Nov 2015	112.50	−0.7%	113.35	121.20	101.00	11,35,339
Oct 2015	113.35	−1.6%	116.30	129.65	112.75	16,14,434
Sep 2015	115.25	+8.8%	105.00	121.25	91.00	10,38,480
Aug 2015	105.95	−1.2%	108.85	135.40	87.00	22,55,294
Jul 2015	107.25	+20.6%	90.70	119.00	86.25	33,07,038
Jun 2015	88.95	−36.2%	136.00	141.50	85.50	6,74,365
May 2015	139.40	−1.9%	142.45	168.85	135.00	7,55,282
Apr 2015	142.10	+31.0%	110.80	163.20	108.15	11,11,769
Mar 2015	108.45	−24.5%	143.00	144.90	94.95	3,58,270
Feb 2015	143.60	−9.9%	161.70	178.90	125.85	14,56,955
Jan 2015	159.45	+29.2%	122.10	165.50	113.95	16,14,923
Dec 2014	123.40	−7.5%	133.40	144.30	109.50	4,57,686
Nov 2014	133.35	+14.4%	119.95	155.00	115.15	9,24,468
Oct 2014	116.60	+0.6%	115.00	135.00	111.00	10,11,614
Sep 2014	115.85	+50.6%	77.10	122.70	74.00	17,32,039
Aug 2014	76.95	−0.9%	80.50	82.00	70.80	3,71,990
Jul 2014	77.65	+2.0%	80.70	81.90	73.05	3,72,510
Jun 2014	76.15	−12.1%	85.00	94.80	66.00	4,18,041
May 2014	86.65	+24.1%	72.50	100.00	63.75	8,04,592
Apr 2014	69.80	+20.3%	57.60	80.70	56.80	2,79,244
Mar 2014	58.00	+0.7%	59.00	69.40	56.80	2,70,655
Feb 2014	57.60	+0.3%	59.45	63.55	53.45	2,71,835
Jan 2014	57.40	+22.3%	49.00	64.00	45.00	4,93,805
Dec 2013	46.95	+15.5%	41.45	48.45	37.65	2,92,915
Nov 2013	40.65	−11.4%	46.30	49.90	39.70	2,67,140
Oct 2013	45.90	+13.5%	40.50	48.00	39.00	2,41,628
Sep 2013	40.45	+4.8%	38.60	43.95	37.90	2,49,270
Aug 2013	38.60	+16.8%	33.35	39.80	31.00	2,45,406
Jul 2013	33.05	−5.2%	34.90	39.50	32.05	2,75,440
Jun 2013	34.85	−1.1%	36.00	42.00	33.05	2,48,048
May 2013	35.25	−5.1%	37.50	39.20	34.05	3,02,420
Apr 2013	37.15	−7.2%	40.50	42.00	36.30	1,62,709
Mar 2013	40.05	−1.8%	41.05	49.95	37.00	1,91,385
Feb 2013	40.80	+4.6%	39.50	44.50	36.00	1,12,635
Jan 2013	39.00	+0.6%	38.65	44.00	34.15	25,960
Dec 2012	38.75	−8.2%	42.25	46.00	38.10	23,425
Nov 2012	42.20	−5.9%	45.50	47.95	39.40	16,465
Oct 2012	44.85	−8.3%	48.85	59.80	43.40	65,527
Sep 2012	48.90	+9.9%	43.85	50.90	35.60	58,760
Aug 2012	44.50	−19.3%	56.00	59.00	43.60	17,015
Jul 2012	55.15	−1.7%	55.40	57.00	47.65	8,943
Jun 2012	56.10	+15.6%	47.80	58.90	44.10	51,380
May 2012	48.55	−12.9%	55.15	61.00	46.25	26,776
Apr 2012	55.75	−7.9%	59.00	63.50	52.80	46,333
Mar 2012	60.55	−13.0%	68.20	74.85	55.10	2,76,442
Feb 2012	69.60	+11.4%	64.40	80.00	59.70	2,71,994
Jan 2012	62.50	+20.4%	51.90	69.00	51.00	2,21,401
Dec 2011	51.90	−17.3%	62.00	65.00	49.05	1,94,975
Nov 2011	62.75	+1.5%	65.00	77.90	59.10	3,53,658
Oct 2011	61.80	−3.0%	62.80	71.85	57.00	2,69,739
Sep 2011	63.70	−2.7%	64.00	74.00	61.70	3,68,148
Aug 2011	65.45	−12.8%	74.00	83.00	61.00	4,18,024
Jul 2011	75.10	−5.5%	78.05	90.00	74.50	9,71,070
Jun 2011	79.45	+11.6%	70.05	83.40	70.00	10,43,388
May 2011	71.20	−8.5%	77.10	80.05	64.00	5,29,406
Apr 2011	77.80	+20.3%	64.10	82.45	64.10	9,53,653
Mar 2011	64.65	+4.0%	62.90	78.70	62.90	23,44,599
Feb 2011	62.15	+9.4%	56.65	64.75	53.65	7,51,034
Jan 2011	56.80	−2.8%	59.00	68.50	55.10	8,76,962
Dec 2010	58.45	–	75.00	80.50	51.00	3,88,36,611

₹ 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.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	44.30	45.85	43.05	43.40	44.26	36,072	81.3%
29 Oct 2026	43.12	45.60	43.12	44.99	44.69	17,914	69.5%
28 Oct 2026	43.30	45.19	43.30	44.61	44.38	18,571	63.9%
27 Oct 2026	43.12	45.73	43.12	44.31	44.80	17,426	44.9%
26 Oct 2026	45.00	45.85	42.05	44.13	43.45	71,179	61.2%
23 Oct 2026	44.70	45.50	41.00	44.63	43.65	1,02,504	56.1%
22 Oct 2026	46.15	47.90	45.05	45.77	46.11	37,238	56.1%
21 Oct 2026	49.01	49.08	47.05	47.33	47.83	40,133	51.6%
19 Oct 2026	50.10	51.35	49.02	49.54	49.84	40,815	40.2%
16 Oct 2026	50.05	51.34	50.05	50.71	50.84	13,955	78.7%
15 Oct 2026	50.21	51.70	50.20	50.45	50.91	30,023	64.0%
14 Oct 2026	51.53	51.69	50.41	51.21	51.11	18,621	74.9%
13 Oct 2026	50.10	51.68	50.10	51.53	51.36	19,947	71.2%
12 Oct 2026	51.51	52.44	50.25	50.59	50.91	33,583	59.2%
9 Oct 2026	52.30	53.99	51.25	51.62	52.14	29,302	60.2%
8 Oct 2026	50.36	56.25	50.36	53.44	53.84	1,70,869	42.0%
7 Oct 2026	50.25	52.50	50.25	51.43	51.50	48,709	53.6%
6 Oct 2026	50.10	52.57	50.10	51.53	51.75	33,688	58.7%
5 Oct 2026	53.25	53.25	50.41	50.82	51.08	37,515	65.7%
1 Oct 2026	50.66	53.28	50.55	52.60	52.15	61,267	49.0%
30 Sep 2026	50.20	52.28	50.20	51.49	51.58	40,361	64.8%
29 Sep 2026	50.55	52.34	50.25	50.80	50.97	33,805	60.5%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.R.P.P. Infra Projects bonus and split history

Ex-date	Event	Price factor	What happened
17 Sep 2021	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.

Each event is noted and not adjusted for.