EquityPandit

RRP Defense Ltd

  BSE :530929  Sector : Aerospace & Defence
Check Fii Dii Activity Market Prediction Weekly Outlook
NSE

Prev. Close
Open price
Volume
Today's' Low / High
52 Week Low / High
Bid Price (qty)
Offer Price (qty)
BSE

Prev. Close
Today's Open
Volume
Today's Low / High
52 Week Low / High
Bid Price (qty)
Offer Price (qty)
Check Gift Nifty (SGX Nifty) Live Price to predict the market.

Historical Data
View Chart
Equitypandit Financial Services Pvt. Ltd.
Date Price Open High Low Volume Change(%)
15 Dec 2025926.95926.95926.95926.951342-1.00%
08 Dec 2025936.30936.30936.30936.30284-1.00%
01 Dec 2025945.75945.75945.75945.75292-1.00%
24 Nov 2025955.30955.30955.30955.30199-0.99%
17 Nov 2025964.90964.90964.90964.901362-1.00%
10 Nov 2025974.60974.60974.60974.6012236-1.00%
07 Nov 2025984.40984.40984.40984.4010432.00%
06 Nov 2025965.10964.95965.10964.95215352.00%
04 Nov 2025946.20946.20946.20946.2020482.00%
03 Nov 2025927.65927.65927.65927.6526432.00%
31 Oct 2025909.50909.50909.50909.5076982.00%
30 Oct 2025891.70891.70891.70891.70386532.00%
29 Oct 2025874.25874.25874.25874.2528691.99%
28 Oct 2025857.15857.15857.15857.1527712.00%
27 Oct 2025840.35840.35840.35840.3510262.00%
24 Oct 2025823.90823.90823.90823.9020542.00%
23 Oct 2025807.75807.75807.75807.7546592.00%
21 Oct 2025791.95791.95791.95791.957302.00%
20 Oct 2025776.45776.45776.45776.4530952.00%
17 Oct 2025761.25761.25761.25761.257052.00%
16 Oct 2025746.35746.35746.35746.35130222.00%
15 Oct 2025731.75731.75731.75731.75353351.99%
14 Oct 2025717.45717.45717.45717.4525012.00%
13 Oct 2025703.40703.35703.40703.35631821.99%
10 Oct 2025689.65689.65689.65689.6541002.00%
09 Oct 2025676.15676.15676.15676.155612.00%
08 Oct 2025662.90662.90662.90662.9022601.99%
07 Oct 2025649.95649.95649.95649.953451.99%
06 Oct 2025637.25637.25637.25637.2517151.99%
03 Oct 2025624.80624.80624.80624.8022572.00%
01 Oct 2025612.55612.55612.55612.5514962.00%
30 Sep 2025600.55600.55600.55600.558702.00%
29 Sep 2025588.80588.80588.80588.8020851.99%
26 Sep 2025577.30577.30577.30577.30134852.00%
25 Sep 2025566.00566.00566.00566.0066301.99%
24 Sep 2025554.95554.95554.95554.954051.99%
23 Sep 2025544.10544.10544.10544.105502.00%
22 Sep 2025533.45533.45533.45533.456002.00%
19 Sep 2025523.00523.00523.00523.0026002.00%
18 Sep 2025512.75512.75512.75512.753952.00%
17 Sep 2025502.70502.70502.70502.7016312.00%
16 Sep 2025492.85492.85492.85492.85902.00%
15 Sep 2025483.20483.20483.20483.201901.99%
12 Sep 2025473.75473.75473.75473.751901.99%
11 Sep 2025464.50464.50464.50464.501502.00%
10 Sep 2025455.40455.40455.40455.402001.99%
09 Sep 2025446.50446.50446.50446.502502.00%
08 Sep 2025437.75437.75437.75437.7511.99%
05 Sep 2025429.20429.20429.20429.2093632.00%
04 Sep 2025420.80420.80420.80420.802602.00%
03 Sep 2025412.55412.55412.55412.55211.99%
02 Sep 2025404.50404.50404.50404.501361.99%
01 Sep 2025396.60396.60396.60396.6022001.99%
29 Aug 2025388.85388.85388.85388.853001.99%
28 Aug 2025381.25381.25381.25381.256001.99%
26 Aug 2025373.80373.80373.80373.801251.99%
25 Aug 2025366.50366.50366.50366.5013101.99%
22 Aug 2025359.35359.35359.35359.352251.99%
21 Aug 2025352.35352.35352.35352.35102.00%
20 Aug 2025345.45345.45345.45345.45251.99%
19 Aug 2025338.70338.70338.70338.702011.99%
18 Aug 2025332.10332.10332.10332.1016252.00%
14 Aug 2025325.60325.60325.60325.604261.99%
13 Aug 2025319.25319.25319.25319.2522012.00%
12 Aug 2025313.00313.00313.00313.005051.99%
11 Aug 2025306.90306.90306.90306.905251.99%
08 Aug 2025300.90300.90300.90300.9020252.00%
07 Aug 2025295.00295.00295.00295.001041.99%
06 Aug 2025289.25289.25289.25289.2551.99%
05 Aug 2025283.60283.60283.60283.60752.00%
04 Aug 2025278.05278.05278.05278.0552.00%
01 Aug 2025272.60272.60272.60272.6051.98%
31 Jul 2025267.30267.30267.30267.3051.98%
30 Jul 2025262.10262.10262.10262.1051.98%
29 Jul 2025257.00257.00257.00257.001251.98%
28 Jul 2025252.00252.00252.00252.0037751.98%
25 Jul 2025247.10247.10247.10247.101001.98%
24 Jul 2025242.30242.30242.30242.309002.00%
23 Jul 2025237.55237.55237.55237.55252.00%
22 Jul 2025232.90232.90232.90232.901001.99%
21 Jul 2025228.35228.35228.35228.351001.99%
18 Jul 2025223.90223.90223.90223.905001.98%
17 Jul 2025219.55219.55219.55219.55502.00%
16 Jul 2025215.25215.25215.25215.256641.99%
15 Jul 2025211.05211.05211.05211.055761.98%
14 Jul 2025206.95206.95206.95206.9510092.00%
11 Jul 2025202.90202.90202.90202.90401.99%
10 Jul 2025198.95198.95198.95198.95252.00%
09 Jul 2025195.05195.05195.05195.0591.99%
08 Jul 2025191.25191.25191.25191.25502.00%
07 Jul 2025187.50187.50187.50187.5091.99%
04 Jul 2025183.85183.85183.85183.8512.00%
03 Jul 2025180.25180.25180.25180.2581.98%
02 Jul 2025176.75176.75176.75176.7511.99%
01 Jul 2025173.30173.30173.30173.30501.97%
30 Jun 2025169.95169.95169.95169.9521.98%
27 Jun 2025166.65166.65166.65166.651401.99%
26 Jun 2025163.40163.40163.40163.4012.00%
25 Jun 2025160.20160.20160.20160.2011.97%
24 Jun 2025157.10157.10157.10157.1011.98%
23 Jun 2025154.05154.05154.05154.0510001.99%
20 Jun 2025151.05151.05151.05151.0521.99%
19 Jun 2025148.10148.10148.10148.1032.00%
18 Jun 2025145.20145.20145.20145.2011.97%
17 Jun 2025142.40142.40142.40142.4011.97%
16 Jun 2025139.65139.65139.65139.65501.97%
13 Jun 2025136.95136.95136.95136.9511.97%
12 Jun 2025134.30134.30134.30134.3011.97%
11 Jun 2025131.70131.70131.70131.7021.97%
10 Jun 2025129.15129.15129.15129.1511.97%
09 Jun 2025126.65126.65126.65126.655001.97%
06 Jun 2025124.20124.20124.20124.201011.97%
05 Jun 2025121.80121.80121.80121.80501.97%
04 Jun 2025119.45119.45119.45119.4511.96%
03 Jun 2025117.15117.15117.15117.1511.96%
02 Jun 2025114.90114.90114.90114.9011.98%
30 May 2025112.67112.67112.67112.6711.99%
29 May 2025110.47110.47110.47110.475001.99%
28 May 2025108.31108.31108.31108.311002.00%
27 May 2025106.19106.19106.19106.1912.00%
26 May 2025104.11104.11104.11104.111002.00%
23 May 2025102.07102.07102.07102.0762.00%
22 May 2025100.07100.07100.07100.0712002.00%
21 May 202598.1198.1198.1198.111002.00%
20 May 202596.1996.1996.1996.1915001.99%
19 May 202594.3194.3194.3194.311001.99%
16 May 202592.4792.4792.4792.4716002.00%
15 May 202590.6690.6690.6690.661001.99%
14 May 202588.8988.8988.8988.891002.00%
13 May 202587.1587.1587.1587.151001.99%
12 May 202585.4585.4585.4585.451001.99%
09 May 202583.7883.7883.7883.781002.00%
08 May 202582.1482.1482.1482.141002.00%
07 May 202580.5380.5380.5380.532001.99%
06 May 202578.9678.9678.9678.961001.99%
05 May 202577.4277.4277.4277.421001.99%
02 May 202575.9175.9175.9175.911001.99%
30 Apr 202574.4374.4374.4374.431001.99%
29 Apr 202572.9872.9872.9872.981002.00%
28 Apr 202571.5571.5571.5571.551002.00%
25 Apr 202570.1570.1570.1570.151001.99%
24 Apr 202568.7868.7868.7868.781001.99%
23 Apr 202567.4467.4467.4467.441002.00%
22 Apr 202566.1266.1266.1266.121001.99%
21 Apr 202564.8364.8364.8364.831002.00%
17 Apr 202563.5663.5663.5663.5614001.99%
16 Apr 202562.3262.3262.3262.3217002.00%
15 Apr 202561.1061.1061.1061.101001.99%
11 Apr 202559.9159.9159.9159.911001.99%
09 Apr 202558.7458.7458.7458.741002.00%
08 Apr 202557.5957.5957.5957.591001.98%
07 Apr 202556.4755.3756.4755.372001.99%
04 Apr 202555.3755.3755.3755.371001.99%
03 Apr 202554.2954.2954.2954.291001.99%
02 Apr 202553.2353.2353.2353.231001.99%
01 Apr 202552.1952.1952.1952.191001.99%
28 Mar 202551.1751.1751.1751.171004.99%
27 Mar 202548.7448.7448.7448.741005.00%
26 Mar 202546.4246.4246.4246.421005.00%
25 Mar 202544.2144.2144.2144.211004.99%
24 Mar 202542.1142.1142.1142.111004.99%
21 Mar 202540.1140.1140.1140.111005.00%
20 Mar 202538.2038.2038.2038.201004.97%
19 Mar 202536.3936.3936.3936.391004.99%
18 Mar 202534.6634.6634.6634.661005.00%
17 Mar 202533.0133.0133.0133.011004.99%
13 Mar 202531.4431.4431.4431.441004.97%
12 Mar 202529.9529.9529.9529.951004.98%
11 Mar 202528.5328.5328.5328.531004.97%
10 Mar 202527.1827.1827.1827.1812000.00%
03 Feb 202527.1827.1827.1827.181004.98%
31 Jan 202525.8925.8925.8925.891004.99%
30 Jan 202524.6624.6624.6624.66100004.98%
29 Jan 202523.4923.4923.4923.491004.96%
28 Jan 202522.3822.3822.3822.381004.97%
27 Jan 202521.3221.3221.3221.324004.97%
24 Jan 202520.3120.3120.3120.311004.96%
19 Dec 202419.3519.3519.3519.358004.99%
10 Dec 202418.4318.4318.4318.431004.95%
02 Dec 202417.5617.5617.5617.566004.96%
22 Oct 202416.7316.7316.7316.73100-5.00%
26 Sep 202417.6117.6117.6117.61100-4.96%
25 Sep 202418.5318.5318.5318.53100-4.97%
16 Sep 202419.5019.5019.5019.501004.00%
11 Sep 202418.7518.7518.7518.755004.87%
05 Sep 202417.8817.8817.8817.881000.00%
22 Aug 202417.8817.8817.8817.885004.99%
02 Aug 202417.0318.0018.0017.032900-4.06%
01 Aug 202417.7517.7517.7517.753004.97%
31 Jul 202416.9116.9116.9116.9120004.97%
15 Jul 202416.1116.1116.1116.11200-0.98%
05 Jul 202416.2716.2716.2716.271000.00%
26 Jun 202416.2716.2716.2716.271004.97%
21 Jun 202415.5015.5015.5015.504003.33%
18 Jun 202415.0015.0015.0015.0031000.00%
14 Jun 202415.0015.0015.0015.0075000.07%
13 Jun 202414.9914.9914.9914.995004.97%
16 May 202414.2814.2814.2814.285005.00%
10 May 202413.6013.5513.6013.552004.62%
09 May 202413.0013.0013.0013.00100-3.70%
08 May 202413.5013.5013.5013.50100-3.23%
07 May 202413.9513.9513.9513.95100-4.78%
06 May 202414.6514.6514.6514.65100-4.93%
03 May 202415.4115.4115.4115.41100-4.94%
02 May 202416.2116.2116.2116.21100-4.70%
30 Apr 202417.0117.0117.0117.01200-4.65%
29 Apr 202417.8417.8417.8417.841001.02%
22 Apr 202417.6617.6617.6617.66300-4.54%
05 Apr 202418.5018.0018.5017.2118002.78%
28 Feb 202418.0018.0018.0018.00600-4.46%
21 Feb 202418.8418.8018.8418.802004.96%
20 Feb 202417.9517.9517.9517.951004.97%
19 Feb 202417.1017.1017.1017.102500-5.00%
13 Feb 202418.0018.0018.0018.001004.05%
12 Feb 202417.3019.0019.0017.30300-4.68%
02 Feb 202418.1517.7518.1517.755004.91%
01 Feb 202417.3017.2517.3017.2510004.98%
31 Jan 202416.4816.5116.5116.48300-4.74%
25 Jan 202417.3017.3017.3017.30100-4.42%
24 Jan 202418.1018.0018.1018.003004.93%
16 Jan 202417.2517.1517.2517.155004.86%
15 Jan 202416.4516.4816.4816.45200-4.64%
12 Jan 202417.2517.3517.3517.25300-4.80%
11 Jan 202418.1218.1218.1218.12100-4.38%
03 Jan 202418.9518.9518.9518.952004.70%
02 Jan 202418.1018.1018.1018.102004.62%
01 Jan 202417.3017.3017.3017.302004.85%
21 Dec 202316.5015.1016.5015.103004.43%
19 Dec 202315.8015.8015.8015.80100-4.82%
14 Dec 202316.6016.6016.6016.60100-4.38%
11 Dec 202317.3618.2118.2117.363200-4.67%
15 Nov 202318.2118.2118.2118.213004.96%
09 Nov 202317.3517.3517.3517.3510004.96%
08 Nov 202316.5316.5316.5316.5311004.95%
07 Nov 202315.7514.6015.7514.603005.00%
20 Oct 202315.0015.0015.0015.00100-3.10%
12 Oct 202315.4815.4815.4815.481004.95%
25 Sep 202314.7513.5514.7513.358004.98%
30 Aug 202314.0514.0514.0514.051000.00%
22 Aug 202314.0514.0514.0514.05100-4.42%
21 Aug 202314.7014.7014.7014.701005.00%
18 Aug 202314.0014.0014.0014.001000-3.25%
06 Jul 202314.4714.4714.4714.47800-4.99%
03 Jul 202315.2315.2315.2315.23100-4.99%
26 Jun 202316.0316.0316.0316.031004.98%
21 Jun 202315.2715.2715.2715.271004.95%
20 Jun 202314.5514.5514.5514.551004.98%
16 Jun 202313.8613.8613.8613.861005.00%
15 Jun 202313.2013.2013.2013.201004.93%
14 Jun 202312.5812.5812.5812.583004.92%
13 Jun 202311.9911.9911.9911.991004.99%
31 May 202311.4211.4211.4211.4212004.96%
19 May 202310.8810.8810.8810.88100-4.98%
16 May 202311.4511.4511.4511.45100-4.98%
15 May 202312.0512.0512.0512.051300-4.97%
12 May 202312.6811.4812.6811.489004.97%
11 May 202312.0812.0812.0812.08100-4.96%
10 May 202312.7112.7112.7112.71100-4.94%
09 May 202313.3713.3713.3713.37100-4.98%
04 May 202314.0714.0714.0714.07100-5.00%
03 May 202314.8114.8114.8114.81100-4.94%
02 May 202315.5815.5815.5815.58200-4.94%
13 Apr 202316.3916.3916.3916.39100-4.99%
05 Apr 202317.2517.2517.2517.25200-4.96%
03 Apr 202318.1519.9519.9518.15200-4.72%
31 Mar 202319.0519.0519.0519.05100-4.70%
28 Mar 202319.9919.9919.9919.991000.00%
24 Mar 202319.9919.9919.9919.991004.77%
23 Mar 202319.0819.0919.0919.0816004.89%
22 Mar 202318.1918.1918.1918.1943004.96%
01 Mar 202317.3317.3317.3317.332004.97%
27 Feb 202316.5116.5116.5116.511004.96%
22 Feb 202315.7315.7315.7315.731004.94%
20 Feb 202314.9914.9914.9914.991004.97%
27 Jan 202314.2814.2814.2814.281005.00%
24 Jan 202313.6013.6013.6013.602004.94%
20 Jan 202312.9612.9612.9612.961004.94%
19 Jan 202312.3512.3512.3512.352004.93%
18 Jan 202311.7711.7711.7711.773005.00%
17 Jan 202311.2111.2111.2111.213004.96%
16 Jan 202310.6810.6810.6810.682004.91%
12 Jan 202310.1810.1510.1810.152004.73%
11 Jan 20239.729.729.729.725000.00%
18 Jul 20229.729.729.729.7228004.97%
11 Jul 20229.269.269.269.2616004.99%
08 Jul 20228.828.828.828.8210005.00%
07 Jul 20228.408.408.408.401004.87%
02 May 20228.018.018.018.011004.71%
31 Mar 20227.657.657.657.651000.00%
23 Mar 20227.657.307.657.305004.79%
21 Mar 20227.307.307.307.301004.29%
17 Mar 20227.007.007.007.0010004.48%
16 Mar 20226.706.706.706.709003.08%
15 Mar 20226.507.007.006.50900-2.99%
11 Mar 20226.706.706.706.701000.00%
04 Mar 20226.706.706.706.702003.88%
28 Feb 20226.456.506.506.452003.20%
18 Feb 20226.256.256.256.259000.00%
18 Jan 20226.256.006.256.003004.17%
17 Jan 20226.006.006.006.00400-3.07%
03 Sep 20216.196.196.196.193000.00%
16 Aug 20216.196.196.196.191004.92%
21 Jun 20215.905.905.905.901000.00%
16 Jun 20215.906.006.005.901100-3.28%
09 Jun 20216.106.106.106.105003.39%
09 Apr 20215.905.905.905.903000.34%
17 Feb 20215.885.655.885.6515005.00%
15 Feb 20215.605.605.605.6010001.82%
03 Feb 20215.505.505.505.502001.85%
25 Jan 20215.405.405.405.40200-3.57%
12 Jan 20215.605.605.605.603001.82%

EquityPandit Advisory Services

From SEBI Registered Investment Advisor
EP - Investor
Short-term Investing At Right Time For Quick Gains.
EP - Multibagger
Long-term Investing, Proven Results, Real Wealth.
EP - Index Option
Get 1-2 excellent Option recommendations in Nifty & Bank Nifty Everyday.
75% OFF | Get 1-2 Index Option Trades Daily
@2025 -Equitypandit Media Corp. All Right Reserved.
Index Option Picks
Latest News

Portfolio 2026