BSE · RPEL · stock
Raghav Productivity Enhancers Limited (RPEL) stock price history
Every BSE trading session of Raghav Productivity Enhancers Limited from Apr 13, 2016 to Nov 13, 2026: 2,609 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RPEL adjusted close, 2016 to 2026
- ₹1,945
- All time high, 2026
- ₹1,985
- 52 week high, ₹562.42 low
- 2,609
- Daily sessions since 2016
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
RPEL key facts
- Raghav Productivity Enhancers Limited (RPEL) closed at ₹1,945 on Nov 13, 2026 on BSE.
- RPEL's all time high close is ₹1,945, set on Nov 13, 2026; its all time low close is ₹7.05 on Apr 27, 2016.
- RPEL's 52 week range is ₹562.42 to ₹1,985.
- RPEL returned +101.7% over the year to Nov 13, 2026 and +930.1% over five years.
- Over ten years RPEL returned +12,585%, +62.3% a year compounded.
- RPEL's deepest drawdown was -53.5% from Aug 10, 2021 to May 13, 2022.
- DataCedar holds 2,609 daily sessions of RPEL history from Apr 13, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RPEL price chart, 2016 to 2026
RPEL returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.9% |
| 3 months | +40.2% |
| 6 months | +163.1% |
| Year to date | +109.7% |
| 1 year | +101.7% |
| 3 years | +434.9% |
| 5 years | +930.1% |
| 10 years | +12,585% |
| Since Apr 13, 2016 | +27,296% |
| Compound annual growth, 10.6 years | +69.9% |
RPEL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹1,945 on Nov 13, 2026
- All time low close
- ₹7.05 on Apr 27, 2016
- 52 week high
- ₹1,985 on Nov 13, 2026
- 52 week low
- ₹562.42 on Mar 30, 2026
- Deepest drawdown
- -53.5% from Aug 10, 2021 to May 13, 2022, recovered Nov 7, 2022
- Best single session
- +19.8% on Oct 25, 2019
- Worst single session
- -19.2% on Aug 29, 2019
- Volatility, 1 year annualised
- 53.9%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2016
- 274×
- Best calendar year
- 2021, +210%
- Worst calendar year
- 2019, -5%
RPEL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Apr 13, 2016; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹963.18 | ₹1,985 | ₹562.42 | ₹1,945 | +105.0% | 1.6M | 210 |
| 2025 | ₹712.41 | ₹1,065 | ₹448.97 | ₹948.80 | +33.2% | 1.5M | 248 |
| 2024 | ₹369.23 | ₹884.77 | ₹265.07 | ₹712.41 | +92.8% | 5.2M | 246 |
| 2023 | ₹226.43 | ₹404.08 | ₹196.61 | ₹369.43 | +65.6% | 14.2M | 245 |
| 2022 | ₹185.46 | ₹279.03 | ₹107.91 | ₹223.02 | +20.3% | 10.9M | 248 |
| 2021 | ₹62.79 | ₹250.59 | ₹53.36 | ₹185.43 | +209.7% | 6.3M | 248 |
| 2020 | ₹25.43 | ₹59.88 | ₹18.86 | ₹59.88 | +135.5% | 2.8M | 251 |
| 2019 | ₹26.81 | ₹37.18 | ₹21.85 | ₹25.43 | -5.1% | 847.5K | 242 |
| 2018 | ₹29.96 | ₹29.96 | ₹18.26 | ₹26.81 | +6.5% | 1.3M | 246 |
| 2017 | ₹16.31 | ₹29.59 | ₹14.54 | ₹25.17 | +54.3% | 2.6M | 248 |
| 2016 | ₹7.27 | ₹17.20 | ₹7.00 | ₹16.31 | n/a | 6.8M | 177 |
RPEL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹1,945 | +16.7% |
| October 2026 | ₹1,668 | -7.8% |
| September 2026 | ₹1,809 | +2.4% |
| August 2026 | ₹1,768 | +43.8% |
| July 2026 | ₹1,230 | +2.2% |
| June 2026 | ₹1,204 | +24.9% |
| May 2026 | ₹963.23 | +37.5% |
| April 2026 | ₹700.76 | +23.8% |
| March 2026 | ₹566.02 | -19.5% |
| February 2026 | ₹703.10 | -5.7% |
| January 2026 | ₹745.97 | -21.4% |
| December 2025 | ₹948.80 | -6.1% |
About the RPEL data
Daily bars. 2,609 sessions from Apr 13, 2016 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 13, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3ARPEL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
RPEL share price history
