Rap Media Limited Recent Share Price (BSE:531583)

BSE:531583 - Rap Media Ltd. Rap Media Limited
Sector: Real Estate, Industry: Real Estate Development

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
13 Oct 2014	INR	20.15	22	20	20	20	-2.2 (-9.91%)	370
10 Oct 2014	INR	19	22.2	18.2	22.2	22.2	+3.8 (+20.65%)	626
9 Oct 2014	INR	18.4	18.4	18.4	18.4	18.4	+0.2 (+1.10%)	0
8 Oct 2014	INR	18.2	18.2	18.2	18.2	18.2	-2 (-9.90%)	0
7 Oct 2014	INR	20.2	20.2	20.2	20.2	20.2	-1.05 (-4.94%)	10
1 Oct 2014	INR	23.25	23.25	21.25	21.25	21.25	-0.1 (-0.47%)	740
30 Sep 2014	INR	21.35	21.35	21.35	21.35	21.35	-1 (-4.47%)	0
29 Sep 2014	INR	20.25	22.35	20.25	22.35	22.35	+2.1 (+10.37%)	406
26 Sep 2014	INR	20.25	20.25	20.25	20.25	20.25	-1.05 (-4.93%)	0
25 Sep 2014	INR	21.55	23	21.3	21.3	21.3	-1.1 (-4.91%)	1,029
24 Sep 2014	INR	23.25	23.25	22.25	22.4	22.4	-1 (-4.27%)	422
23 Sep 2014	INR	24	25.8	23.4	23.4	23.4	-1.2 (-4.88%)	225
22 Sep 2014	INR	26.45	26.45	24.25	24.6	24.6	-0.6 (-2.38%)	10,376
19 Sep 2014	INR	25.2	25.2	25.2	25.2	25.2	+1.2 (+5%)	240
18 Sep 2014	INR	24	24	24	24	24	+1.1 (+4.80%)	341
17 Sep 2014	INR	22.9	22.9	22.9	22.9	22.9	+1.05 (+4.81%)	650
16 Sep 2014	INR	21	22.55	20.65	21.85	21.85	+0.35 (+1.63%)	5,296
15 Sep 2014	INR	22.35	22.35	20.25	21.5	21.5	+0.2 (+0.94%)	3,481
12 Sep 2014	INR	21	21.3	21	21.3	21.3	+1 (+4.93%)	1,814
11 Sep 2014	INR	19.95	20.55	18.65	20.3	20.3	+0.7 (+3.57%)	2,656
10 Sep 2014	INR	19	19.65	18.75	19.6	19.6	+0.85 (+4.53%)	1,255
9 Sep 2014	INR	18.75	18.75	18.75	18.75	18.75	0.0 (0.0%)	100
8 Sep 2014	INR	18.75	18.75	18.75	18.75	18.75	+0.85 (+4.75%)	36
5 Sep 2014	INR	17.9	17.9	17.9	17.9	17.9	+0.1 (+0.56%)	1,059
4 Sep 2014	INR	17.8	17.8	17.8	17.8	17.8	+0.75 (+4.40%)	0
3 Sep 2014	INR	17.7	17.7	17.05	17.05	17.05	-0.85 (-4.75%)	1,577
2 Sep 2014	INR	17	17.9	17	17.9	17.9	+1.15 (+6.87%)	1,860
1 Sep 2014	INR	16.75	16.75	16.75	16.75	16.75	-0.75 (-4.29%)	0
28 Aug 2014	INR	17.5	17.5	17.5	17.5	17.5	-0.7 (-3.85%)	105
27 Aug 2014	INR	18.2	18.2	18.2	18.2	18.2	-0.95 (-4.96%)	1,500

See Xignite Response |