Stock listing
BSE:RAP Rap Corp Ltd Share Price
Follow Rap Corp Ltd into a list and get an email when it puts out news.
Share price · BSE:RAP
₹31.89 INR -0.11 (-0.3%)
Close on Oct 30, 2026 · Data provided by Twelve Data
- Day range
- ₹31.89 – ₹34.00 INROct 30, 2026
- Volume
- 1,250 sharesOct 30, 2026
- 52-week range
- ₹23.45 – ₹48.95 INRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₹95,210 INRMedian day 1,483 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · BSE:RAP · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹31.89 | -0.11 | -0.3% | ₹34.00 | ₹34.00 | ₹31.89 | 1,250 | |
| ₹32.00 | +0.19 | +0.6% | ₹36.95 | ₹36.95 | ₹31.00 | 777 | |
| ₹31.81 | -0.18 | -0.6% | ₹31.99 | ₹31.99 | ₹31.81 | 60 | |
| ₹31.99 | -0.16 | -0.5% | ₹31.99 | ₹32.20 | ₹31.00 | 249 | |
| ₹32.15 | -0.10 | -0.3% | ₹32.90 | ₹32.90 | ₹31.00 | 119 | |
| ₹32.25 | +0.25 | +0.8% | ₹31.00 | ₹34.25 | ₹28.86 | 3,098 | |
| ₹32.00 | -1.69 | -5.0% | ₹30.75 | ₹35.39 | ₹30.21 | 248 | |
| ₹33.69 | +2.46 | +7.9% | ₹31.85 | ₹34.99 | ₹28.00 | 12,143 | |
| ₹31.23 | -1.23 | -3.8% | ₹32.46 | ₹35.50 | ₹31.00 | 1,809 | |
| ₹32.46 | -1.54 | -4.5% | ₹36.00 | ₹36.18 | ₹31.00 | 6,287 | |
| ₹34.00 | +1.90 | +5.9% | ₹35.90 | ₹35.90 | ₹32.00 | 1,230 | |
| ₹32.10 | -1.88 | -5.5% | ₹33.98 | ₹33.98 | ₹32.10 | 115 | |
| ₹33.98 | +3.14 | +10.2% | ₹30.00 | ₹34.97 | ₹30.00 | 424 | |
| ₹30.84 | -3.95 | -11.4% | ₹34.96 | ₹34.96 | ₹30.25 | 328 | |
| ₹34.79 | +1.56 | +4.7% | ₹33.39 | ₹34.93 | ₹33.39 | 52 | |
| ₹33.23 | +0.93 | +2.9% | ₹38.65 | ₹38.65 | ₹32.30 | 2,330 | |
| ₹32.30 | 0.00 | 0.0% | ₹32.30 | ₹32.46 | ₹32.30 | 506 | |
| ₹32.30 | +1.23 | +4.0% | ₹32.36 | ₹32.39 | ₹30.39 | 797 | |
| ₹31.07 | +1.01 | +3.4% | ₹29.91 | ₹32.90 | ₹29.91 | 234 | |
| ₹30.06 | -1.70 | -5.4% | ₹32.40 | ₹32.72 | ₹30.05 | 2,305 | |
| ₹31.76 | -2.17 | -6.4% | ₹34.62 | ₹34.62 | ₹31.02 | 847 | |
| ₹33.93 | +2.61 | +8.3% | ₹31.10 | ₹34.45 | ₹29.50 | 7,248 | |
| ₹31.32 | -0.18 | -0.6% | ₹34.52 | ₹34.52 | ₹29.61 | 7,684 | |
| ₹31.50 | -1.39 | -4.2% | ₹36.00 | ₹36.00 | ₹31.10 | 3,115 | |
| ₹32.89 | +0.90 | +2.8% | ₹31.99 | ₹35.00 | ₹30.56 | 970 | |
| ₹31.99 | +1.90 | +6.3% | ₹30.24 | ₹31.99 | ₹29.60 | 1,725 | |
| ₹30.09 | -1.77 | -5.6% | ₹34.79 | ₹34.79 | ₹29.12 | 6,656 | |
| ₹31.86 | +0.84 | +2.7% | ₹31.95 | ₹32.00 | ₹31.31 | 1,503 | |
| ₹31.02 | -2.89 | -8.5% | ₹34.00 | ₹34.00 | ₹30.71 | 17,722 | |
| ₹33.91 | +2.07 | +6.5% | ₹31.65 | ₹34.99 | ₹30.91 | 10,140 | |
| ₹31.84 | -1.61 | -4.8% | ₹36.00 | ₹36.00 | ₹31.13 | 248 | |
| ₹33.45 | +1.05 | +3.2% | ₹35.64 | ₹35.64 | ₹31.59 | 1,704 | |
| ₹32.40 | +0.15 | +0.5% | ₹34.50 | ₹34.50 | ₹30.50 | 1,209 | |
| ₹32.25 | -0.24 | -0.7% | ₹32.49 | ₹32.90 | ₹32.25 | 1,621 | |
| ₹32.49 | +1.60 | +5.2% | ₹33.00 | ₹33.00 | ₹32.49 | 1,105 | |
| ₹30.89 | -2.26 | -6.8% | ₹35.00 | ₹35.00 | ₹30.42 | 12,455 | |
| ₹33.15 | -0.46 | -1.4% | ₹33.60 | ₹33.60 | ₹31.01 | 3,804 | |
| ₹33.61 | +0.53 | +1.6% | ₹33.40 | ₹34.50 | ₹30.46 | 2,921 | |
| ₹33.08 | -3.05 | -8.4% | ₹37.50 | ₹37.50 | ₹32.52 | 10,209 | |
| ₹36.13 | +1.35 | +3.9% | ₹35.17 | ₹37.80 | ₹32.56 | 2,971 | |
| ₹34.78 | -3.72 | -9.7% | ₹39.46 | ₹39.46 | ₹34.65 | 4,062 | |
| ₹38.50 | +1.00 | +2.7% | ₹40.00 | ₹40.00 | ₹38.06 | 924 | |
| ₹37.50 | -0.20 | -0.5% | ₹37.88 | ₹37.88 | ₹37.50 | 514 | |
| ₹37.70 | -1.31 | -3.4% | ₹40.00 | ₹40.00 | ₹36.00 | 1,642 | |
| ₹39.01 | +1.52 | +4.1% | ₹34.50 | ₹41.23 | ₹34.50 | 5,116 | |
| ₹37.49 | +0.95 | +2.6% | ₹37.27 | ₹38.00 | ₹35.00 | 3,523 | |
| ₹36.54 | +1.66 | +4.8% | ₹38.27 | ₹38.27 | ₹35.05 | 639 | |
| ₹34.88 | +1.60 | +4.8% | ₹35.95 | ₹35.95 | ₹34.80 | 456 | |
| ₹33.28 | -3.31 | -9.0% | ₹38.57 | ₹38.57 | ₹32.95 | 4,834 | |
| ₹36.59 | +0.05 | +0.1% | ₹38.66 | ₹38.66 | ₹34.01 | 1,598 | |
| ₹36.54 | +0.62 | +1.7% | ₹35.92 | ₹38.29 | ₹32.49 | 1,199 | |
| ₹35.92 | -3.97 | -10.0% | ₹35.91 | ₹39.43 | ₹35.91 | 12,298 | |
| ₹39.89 | +0.15 | +0.4% | ₹35.87 | ₹40.00 | ₹35.87 | 2,492 | |
| ₹39.74 | -0.25 | -0.6% | ₹39.99 | ₹40.00 | ₹36.00 | 1,463 | |
| ₹39.99 | +0.63 | +1.6% | ₹42.00 | ₹42.00 | ₹38.00 | 131 | |
| ₹39.36 | +1.50 | +4.0% | ₹40.00 | ₹40.00 | ₹37.86 | 853 | |
| ₹37.86 | +1.27 | +3.5% | ₹38.00 | ₹40.00 | ₹34.16 | 2,739 | |
| ₹36.59 | -3.15 | -7.9% | ₹41.90 | ₹41.90 | ₹36.50 | 244 | |
| ₹39.74 | +1.20 | +3.1% | ₹40.00 | ₹40.00 | ₹37.03 | 1,870 | |
| ₹38.54 | +1.83 | +5.0% | ₹38.00 | ₹38.54 | ₹35.11 | 286 | |
| ₹36.71 | -1.51 | -4.0% | ₹36.41 | ₹39.99 | ₹36.31 | 440 | |
| ₹38.22 | -1.68 | -4.2% | ₹41.88 | ₹41.88 | ₹38.02 | 424 | |
| ₹39.90 | +1.69 | +4.4% | ₹38.99 | ₹40.00 | ₹36.41 | 2,391 | |
| ₹38.21 | -2.01 | -5.0% | ₹40.21 | ₹40.21 | ₹38.21 | 704 |
- Ticker
- BSE:RAP
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 17, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Latest news
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 17, 2026
Closed ₹31.23 (-3.8%) on Oct 19, 2026
Rap Corp Ltd Press Release Sep 26 2026
Sep 26, 2026
Closed ₹31.32 (-0.6%) on Sep 28, 2026
Rap Corp Ltd Press Release Sep 07 2026
Sep 7, 2026
Closed ₹33.15 (-1.4%) on Sep 7, 2026
Rap Corp Ltd Press Release Sep 05 2026
Sep 5, 2026
Closed ₹33.15 (-1.4%) on Sep 7, 2026
Rap Corp Ltd Press Release Aug 14 2026
Aug 14, 2026
Closed ₹35.92 (-10.0%) on Aug 17, 2026
Rap Corp Ltd Press Release Jul 18 2026
Jul 18, 2026
Closed ₹37.80 (-2.7%) on Jul 20, 2026
Rap Corp Ltd Press Release Jun 27 2026
Jun 27, 2026
Closed ₹38.00 (-1.0%) on Jun 29, 2026
Rap Corp Ltd Press Release Jun 13 2026
Jun 13, 2026
Closed ₹39.75 (+4.5%) on Jun 15, 2026
Rap Corp Ltd Press Release Jun 01 2026
Jun 1, 2026
Closed ₹36.43 (+5.0%) on Jun 1, 2026
Rap Corp Ltd Press Release Apr 29 2026
Apr 29, 2026
Closed ₹37.64 (-4.8%) on Apr 29, 2026
Rap Corp Ltd on 6ix
- News releases
- 20 in the last 12 months · 46 in all · newest Oct 17, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Rap Corp Ltd.