BSE · RRP · stock
Rrp Semiconductor Limited (RRP) stock price history
Every BSE trading session of Rrp Semiconductor Limited from Apr 2, 2024 to Sep 25, 2026: 619 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 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.
RRP adjusted close, 2024 to 2026
- ₹11,784
- All time high, 2025
- ₹11,902
- 52 week high, ₹6,769 low
- 619
- Daily sessions since 2024
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
RRP key facts
- Rrp Semiconductor Limited (RRP) closed at ₹8,208 on Sep 25, 2026 on BSE.
- RRP's all time high close is ₹11,784, set on Nov 7, 2025; its all time low close is ₹15.00 on Apr 2, 2024.
- RRP's 52 week range is ₹6,769 to ₹11,902.
- RRP returned +21.2% over the year to Sep 25, 2026.
- Since Apr 2, 2024 RRP returned +54,618%, +1,170% a year compounded.
- RRP's deepest drawdown was -30.4% from Nov 7, 2025 to Sep 21, 2026.
- DataCedar holds 619 daily sessions of RRP history from Apr 2, 2024 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
RRP price chart, 2024 to 2026
RRP returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.0% |
| 3 months | -8.6% |
| 6 months | -16.5% |
| Year to date | -24.5% |
| 1 year | +21.2% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 2, 2024 | +54,618% |
| Compound annual growth, 2.5 years | +1,170% |
RRP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹11,784 on Nov 7, 2025
- All time low close
- ₹15.00 on Apr 2, 2024
- 52 week high
- ₹11,902 on Nov 10, 2025
- 52 week low
- ₹6,769 on Sep 25, 2025
- Deepest drawdown
- -30.4% from Nov 7, 2025 to Sep 21, 2026, not yet recovered
- Best single session
- +47.5% on Jul 24, 2024
- Worst single session
- -2.0% on Sep 15, 2026
- Volatility, 1 year annualised
- 12.6%
- Sessions closing higher, 1 year
- 11%
- Growth of 1 since 2024
- 547×
- Best calendar year
- 2025, +6,494%
- Worst calendar year
- 2025, +6,494%
RRP 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. 2024 starts on Apr 2, 2024; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹10,874 | ₹10,874 | ₹8,208 | ₹8,208 | -24.5% | 239 | 186 |
| 2025 | ₹164.90 | ₹11,902 | ₹164.90 | ₹10,874 | +6,494% | 19K | 248 |
| 2024 | ₹15.00 | ₹164.90 | ₹15.00 | ₹164.90 | n/a | 228 | 185 |
RRP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹8,208 | -3.0% |
| August 2026 | ₹8,459 | -3.0% |
| July 2026 | ₹8,718 | -3.0% |
| June 2026 | ₹8,984 | -3.9% |
| May 2026 | ₹9,353 | -3.0% |
| April 2026 | ₹9,639 | -1.0% |
| March 2026 | ₹9,736 | -3.0% |
| February 2026 | ₹10,034 | -3.9% |
| January 2026 | ₹10,446 | -3.9% |
| December 2025 | ₹10,874 | -4.9% |
| November 2025 | ₹11,435 | +5.0% |
| October 2025 | ₹10,887 | +51.6% |
About the RRP data
Daily bars. 619 sessions from Apr 2, 2024 to Sep 25, 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 21, 2026 forward, most recent session Sep 21, 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 2, 2024, 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/RRP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
RRP share price history
