Rajshree Polypack share price history

NSE: RPPLIndustrial ProductsSmall Cap

Rajshree Polypack Limited · Face value ₹5 · Listed Sep 2018

₹20.70₹0.98 (4.97%)

Share price at the NSE close on 29 Oct 2026. Previous close ₹19.72.

29 Oct: open ₹20.00, high ₹20.70, low ₹20.00

52-week range of traded prices to 29 Oct 2026

₹14.25Low, 30 Mar 2026₹26.97High, 7 Aug 2026

Delivery only: shares bought must be paid for in full, with no selling on the same day.
Next results date: the board meets on 3 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹154 Cr2,745th largest listed
P/E: 7.52
P/B: 0.85
Dividend yield: Nonein the last 12 months
ROE: 11.9%
ROCE: 10.5%
Debt to equity: 0.59
Volume, NSE: 19,041

Rajshree Polypack share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Rajshree Polypack's share price is on record from 24 Sep 2018, when it closed at ₹19.43, to 29 Oct 2026. Its highest close was ₹59.75 on 5 Mar 2024 and its lowest ₹7.96 on 26 May 2020, adjusted for 2 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	20.70	+5.7%	26.11	15.00	19.81	26.97	14.25	2,09,07,598
2025	19.59	−47.4%	38.23	16.65	37.99	38.99	16.32	2,81,02,649
2024	37.27	+7.0%	59.75	34.12	34.83	64.75	33.11	11,00,56,852
2023	34.82	+21.1%	40.13	23.38	29.32	42.11	23.17	7,89,30,210
2022	28.74	−34.5%	42.46	23.60	44.29	45.63	22.93	3,52,07,382
2021	43.90	+139.5%	46.21	13.65	18.00	47.33	13.63	3,40,01,778
2020	18.33	+10.1%	18.66	7.96	16.00	18.66	7.96	28,80,000
2019	16.66	−9.1%	18.74	12.50	17.95	19.67	12.50	31,86,000
2018	18.32	–	19.45	17.00	18.51	20.00	16.13	83,46,000

₹ 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. 2018 is from its first session, 24 Sep 2018.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	20.70	+9.1%	19.20	20.70	16.29	9,95,236
Sep 2026	18.97	−18.8%	23.36	23.50	18.71	9,08,878
Aug 2026	23.36	+10.6%	21.89	26.97	21.08	31,27,179
Jul 2026	21.12	−2.4%	22.23	23.69	19.26	32,69,988
Jun 2026	21.63	+27.9%	18.20	22.70	16.95	38,83,744
May 2026	16.91	+6.0%	15.61	19.00	15.51	11,15,028
Apr 2026	15.95	+2.4%	15.60	16.94	15.30	9,87,168
Mar 2026	15.58	−6.1%	16.95	16.95	14.25	30,41,086
Feb 2026	16.60	+4.7%	15.85	19.25	15.39	20,66,837
Jan 2026	15.85	−19.1%	19.81	19.90	15.51	15,12,454
Dec 2025	19.59	+1.4%	19.32	20.79	16.32	23,03,604
Nov 2025	19.32	−0.2%	19.36	19.85	17.47	14,88,585
Oct 2025	19.36	−3.2%	20.39	23.50	18.91	22,05,797
Sep 2025	20.01	−9.9%	22.11	25.50	19.55	23,22,409
Aug 2025	22.20	−11.7%	25.54	25.99	21.60	15,28,537
Jul 2025	25.15	−7.1%	27.60	28.95	24.35	19,59,819
Jun 2025	27.08	−2.4%	27.75	28.64	25.51	17,94,369
May 2025	27.75	+9.1%	26.74	29.34	23.56	15,48,857
Apr 2025	25.44	+12.6%	22.90	28.84	20.20	22,30,864
Mar 2025	22.60	−7.7%	24.50	26.47	19.56	56,87,599
Feb 2025	24.49	−29.9%	35.45	37.47	24.00	26,81,243
Jan 2025	34.93	−6.3%	37.99	38.99	32.00	23,50,966
Dec 2024	37.27	−10.1%	41.45	41.76	36.32	27,27,406
Nov 2024	41.45	+4.4%	40.00	44.15	38.06	20,14,903
Oct 2024	39.70	+5.4%	37.19	42.90	33.11	40,11,050
Sep 2024	37.67	−7.4%	41.85	48.50	35.99	1,29,53,589
Aug 2024	40.67	+13.8%	35.40	47.70	35.40	1,41,99,438
Jul 2024	35.73	−0.7%	35.58	39.90	34.21	39,63,142
Jun 2024	35.99	−0.3%	37.90	43.31	34.13	41,29,910
May 2024	36.10	−11.3%	40.00	41.45	35.48	17,79,978
Apr 2024	40.70	−0.3%	42.33	46.75	39.25	33,19,918
Mar 2024	40.83	−24.9%	55.95	64.75	38.45	1,95,90,612
Feb 2024	54.33	+26.7%	43.70	55.50	38.03	2,58,44,648
Jan 2024	42.89	+23.2%	34.83	45.33	34.83	1,55,22,258
Dec 2023	34.82	−0.8%	34.78	38.00	32.50	1,04,36,784
Nov 2023	35.10	−3.0%	36.19	37.90	33.47	42,61,512
Oct 2023	36.19	+24.1%	29.70	42.11	29.22	3,65,94,228
Sep 2023	29.16	+10.9%	26.58	30.33	25.72	76,84,854
Aug 2023	26.30	+0.3%	27.17	29.80	24.84	74,85,438
Jul 2023	26.23	−2.0%	26.78	27.50	25.67	15,94,224
Jun 2023	26.77	+2.4%	26.65	28.63	25.86	19,60,704
May 2023	26.15	+5.0%	25.00	28.42	24.30	24,26,910
Apr 2023	24.91	+6.4%	24.03	27.67	23.59	7,66,896
Mar 2023	23.41	−11.6%	26.56	27.33	23.17	11,05,710
Feb 2023	26.48	−9.3%	29.57	29.83	25.27	15,58,692
Jan 2023	29.19	+1.6%	29.32	33.63	26.83	30,54,258
Dec 2022	28.74	+4.4%	28.31	29.42	25.26	12,17,484
Nov 2022	27.54	−15.3%	33.33	33.33	26.92	21,66,642
Oct 2022	32.51	−4.6%	34.83	35.92	31.19	14,34,702
Sep 2022	34.08	−7.1%	38.33	38.33	31.83	64,69,536
Aug 2022	36.69	+22.4%	29.99	44.67	29.48	70,00,008
Jul 2022	29.98	−0.7%	33.00	36.17	28.33	21,20,364
Jun 2022	30.18	+9.3%	27.33	30.83	22.93	11,17,878
May 2022	27.61	−21.5%	36.17	36.17	25.00	16,88,004
Apr 2022	35.18	+12.9%	31.65	38.17	28.34	34,14,702
Mar 2022	31.15	+12.2%	27.67	33.87	24.53	45,88,152
Feb 2022	27.77	−24.4%	37.11	38.17	25.34	17,27,502
Jan 2022	36.75	−16.3%	44.29	45.63	33.76	22,62,408
Dec 2021	43.90	+35.1%	35.00	47.33	30.44	66,66,654
Nov 2021	32.48	+27.4%	26.50	40.33	25.50	59,99,124
Oct 2021	25.50	−3.2%	26.33	32.17	24.75	20,58,000
Sep 2021	26.33	−1.0%	26.60	28.23	25.83	11,34,000
Aug 2021	26.60	+7.5%	25.83	33.33	25.25	36,36,000
Jul 2021	24.75	+6.3%	24.16	28.53	23.42	36,30,000
Jun 2021	23.29	+21.9%	19.17	25.68	17.75	59,82,000
May 2021	19.10	+14.0%	17.50	20.00	16.88	40,32,000
Apr 2021	16.76	+22.8%	14.32	16.76	13.65	96,000
Mar 2021	13.65	−22.9%	18.58	18.65	13.63	3,00,000
Feb 2021	17.71	−1.6%	18.17	20.17	17.71	2,22,000
Jan 2021	18.00	−1.8%	18.00	20.16	17.42	2,46,000
Dec 2020	18.33	+19.6%	15.02	18.66	15.00	7,86,000
Nov 2020	15.33	+6.4%	15.13	15.83	13.01	2,82,000
Oct 2020	14.41	−3.7%	14.25	14.82	11.75	1,20,000
Sep 2020	14.96	−3.8%	14.78	16.67	14.04	2,88,000
Aug 2020	15.55	+28.6%	11.68	15.58	11.61	1,74,000
Jul 2020	12.09	+11.6%	10.50	13.03	10.29	2,22,000
Jun 2020	10.83	+25.6%	9.03	10.83	8.73	1,32,000
May 2020	8.63	−19.0%	10.64	10.65	7.96	1,62,000
Apr 2020	10.64	+27.7%	8.83	10.83	8.83	2,34,000
Mar 2020	8.33	−49.5%	16.13	16.13	8.33	2,04,000
Feb 2020	16.50	−0.4%	15.93	16.50	15.92	96,000
Jan 2020	16.57	−0.6%	16.00	16.57	15.68	1,80,000
Dec 2019	16.66	+4.6%	15.02	16.97	15.00	2,34,000
Nov 2019	15.93	+16.6%	13.66	15.93	12.54	3,48,000
Oct 2019	13.67	−11.4%	14.13	15.00	12.50	3,00,000
Sep 2019	15.43	−10.7%	16.52	16.52	14.92	66,000
Aug 2019	17.28	−4.0%	16.28	18.00	15.58	1,02,000
Jul 2019	18.00	+1.0%	17.17	19.67	16.50	2,22,000
Jun 2019	17.83	−2.6%	17.33	18.16	16.83	1,86,000
May 2019	18.30	−1.7%	18.33	18.33	17.17	1,56,000
Apr 2019	18.62	+2.1%	16.83	18.82	16.00	2,64,000
Mar 2019	18.24	+1.9%	17.83	19.08	16.73	2,22,000
Feb 2019	17.90	−1.7%	17.26	17.98	16.17	1,68,000
Jan 2019	18.22	−0.5%	17.95	18.88	15.83	9,18,000
Dec 2018	18.32	+1.8%	17.50	18.90	16.67	9,18,000
Nov 2018	18.00	−3.4%	17.92	18.50	17.00	54,000
Oct 2018	18.63	−2.8%	19.00	19.16	16.13	10,74,000
Sep 2018	19.17	–	18.51	20.00	17.62	63,00,000

₹ 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
29 Oct 2026	20.00	20.70	20.00	20.70	20.66	19,041
28 Oct 2026	18.99	19.72	18.99	19.72	19.65	79,576
27 Oct 2026	18.54	18.81	18.10	18.79	18.65	98,348
26 Oct 2026	17.75	18.40	16.90	17.92	17.69	34,329
23 Oct 2026	17.60	17.92	16.29	17.75	17.34	69,195
22 Oct 2026	18.15	18.25	16.89	17.07	17.45	79,448
21 Oct 2026	18.40	18.83	17.73	17.77	18.07	54,391
19 Oct 2026	18.00	18.80	17.90	17.94	18.04	15,235
16 Oct 2026	18.50	18.78	18.01	18.44	18.45	13,263
15 Oct 2026	18.00	18.88	17.90	18.64	18.10	98,891
14 Oct 2026	18.40	18.40	17.82	17.99	17.96	82,557
13 Oct 2026	18.48	19.20	18.00	18.31	18.52	39,419
12 Oct 2026	18.78	18.78	18.10	18.48	18.28	15,863
9 Oct 2026	18.65	18.68	17.82	18.49	18.32	46,550
8 Oct 2026	19.60	19.60	18.40	18.66	18.57	42,970
7 Oct 2026	19.20	19.40	18.91	19.31	19.14	9,898
6 Oct 2026	18.98	19.60	18.50	19.03	19.27	33,977
5 Oct 2026	18.95	18.99	18.62	18.72	18.82	29,437
1 Oct 2026	19.20	19.91	18.03	19.60	18.82	1,32,848
30 Sep 2026	19.60	19.88	18.90	18.97	19.14	58,148
29 Sep 2026	18.85	19.74	18.85	19.49	19.41	58,159
28 Sep 2026	19.30	19.85	18.71	18.83	19.08	24,802

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.Rajshree Polypack bonus and split history

Ex-date	Event	Price factor	What happened
17 Sep 2024	Split	0.5000	Each share became 2.
26 Feb 2024	Bonus	0.3333	Holders received 2 bonus shares for every 1 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.