RRP Defense share price history

BSE: 530929Commercial Services & SuppliesSmall Cap

₹596.60₹6.00 (1.00%)

Share price at the BSE close on 19 Oct 2026. Previous close ₹602.60.

52-week range of traded prices to 19 Oct 2026

₹596.60Low, 19 Oct 2026₹984.40High, 7 Nov 2025

Market cap: ₹818 Cr1,437th largest listed
P/E: Lossover the last 12 months
P/B: 64.2
Dividend yield: Nonein the last 12 months
ROE: −32.6%
ROCE: −16.2%
Debt to equity: 0.18
Volume, BSE: 13

RRP Defense share price by year, month and day

Closes to 19 Oct 2026; the last month as traded on BSE

RRP Defense's share price is on record from 2 May 2016, when it closed at ₹7.36, to 19 Oct 2026. Its highest close was ₹984.40 on 7 Nov 2025 and its lowest ₹4.96 on 15 Jan 2018.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	596.60	−34.3%	899.50	596.60	899.50	899.50	596.60	4,245
2025	908.55	+4,595.3%	984.40	20.31	20.31	984.40	20.31	3,21,636
2024	19.35	+17.3%	19.50	13.00	17.30	19.50	13.00	31,500
2023	16.50	+69.8%	19.99	9.72	9.72	19.99	9.72	24,100
2022	9.72	+57.0%	9.72	6.00	6.00	9.72	6.00	11,200
2021	6.19	+12.5%	6.19	5.40	5.50	6.19	5.40	5,900
2020	5.50	−16.2%	7.50	5.50	6.85	7.50	5.50	26,200
2019	6.56	+17.1%	6.57	5.31	5.50	6.57	5.15	26,600
2018	5.60	+12.0%	5.89	4.96	4.90	5.89	4.90	15,800
2017	5.00	−37.1%	8.25	5.00	8.25	8.25	4.90	13,800
2016	7.95	–	10.50	6.77	7.01	10.50	6.76	30,500

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2025 is from its first session, 24 Jan 2025. 2022 is from its first session, 17 Jan 2022. 2016 is from its first session, 2 May 2016. The close is the year's last trade for 2024 (19 Dec 2024), 2022 (18 Jul 2022), 2021 (3 Sep 2021) and 2017 (12 Dec 2017).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	596.60	−3.0%	608.65	608.65	596.60	316
Sep 2026	614.75	−3.9%	633.50	633.50	614.75	150
Aug 2026	639.85	−4.9%	666.00	666.00	639.85	280
Jul 2026	672.70	−3.9%	693.20	693.20	672.70	500
Jun 2026	700.20	−4.9%	728.80	728.80	700.20	605
May 2026	736.15	−3.9%	758.60	758.60	736.15	831
Apr 2026	766.25	−3.9%	789.60	789.60	766.25	580
Mar 2026	797.55	−4.9%	830.20	830.20	797.55	215
Feb 2026	838.55	−3.9%	864.15	864.15	838.55	224
Jan 2026	872.85	−3.9%	899.50	899.50	872.85	544
Dec 2025	908.55	−4.9%	945.75	945.75	908.55	2,341
Nov 2025	955.30	+5.0%	927.65	984.40	927.65	41,066
Oct 2025	909.50	+51.4%	612.55	909.50	612.55	1,91,034
Sep 2025	600.55	+54.4%	396.60	600.55	396.60	42,302
Aug 2025	388.85	+45.5%	272.60	388.85	272.60	10,297
Jul 2025	267.30	+57.3%	173.30	267.30	173.30	8,127
Jun 2025	169.95	+50.8%	114.90	169.95	114.90	1,861
May 2025	112.67	+51.4%	75.91	112.67	75.91	6,308
Apr 2025	74.43	+45.5%	52.19	74.43	52.19	4,900
Mar 2025	51.17	+88.3%	27.18	51.17	27.18	2,500
Feb 2025	27.18	+5.0%	27.18	27.18	27.18	100
Jan 2025	25.89	+33.8%	20.31	25.89	20.31	10,800
Dec 2024	19.35	+15.7%	17.56	19.35	17.56	1,500
Oct 2024	16.73	−5.0%	16.73	16.73	16.73	100
Sep 2024	17.61	−1.5%	17.88	19.50	17.61	900
Aug 2024	17.88	+5.7%	17.75	18.00	17.03	3,700
Jul 2024	16.91	+3.9%	16.27	16.91	16.11	2,300
Jun 2024	16.27	+13.9%	14.99	16.27	14.99	11,600
May 2024	14.28	−16.0%	16.21	16.21	13.00	1,300
Apr 2024	17.01	−5.5%	18.00	18.50	17.01	2,400
Feb 2024	18.00	+9.2%	17.25	19.00	17.10	5,300
Jan 2024	16.48	−0.1%	17.30	18.95	16.45	2,400
Dec 2023	16.50	−9.4%	18.21	18.21	15.10	3,700
Nov 2023	18.21	+21.4%	14.60	18.21	14.60	2,700
Oct 2023	15.00	+1.7%	15.48	15.48	15.00	200
Sep 2023	14.75	+5.0%	13.55	14.75	13.35	800
Aug 2023	14.05	−2.9%	14.00	14.70	14.00	1,300
Jul 2023	14.47	−9.7%	15.23	15.23	14.47	900
Jun 2023	16.03	+40.4%	11.99	16.03	11.99	900
May 2023	11.42	−30.3%	15.58	15.58	10.88	4,300
Apr 2023	16.39	−14.0%	19.95	19.95	16.39	500
Mar 2023	19.05	+15.4%	17.33	19.99	17.33	6,400
Feb 2023	16.51	+15.6%	14.99	16.51	14.99	300
Jan 2023	14.28	+46.9%	9.72	14.28	9.72	2,100
Jul 2022	9.72	+21.3%	8.40	9.72	8.40	5,500
May 2022	8.01	+4.7%	8.01	8.01	8.01	100
Mar 2022	7.65	+18.6%	6.70	7.65	6.50	3,800
Feb 2022	6.45	+3.2%	6.25	6.50	6.25	1,100
Jan 2022	6.25	+1.0%	6.00	6.25	6.00	700
Sep 2021	6.19	0.0%	6.19	6.19	6.19	300
Aug 2021	6.19	+4.9%	6.19	6.19	6.19	100
Jun 2021	5.90	0.0%	6.10	6.10	5.90	1,700
Apr 2021	5.90	+0.3%	5.90	5.90	5.90	300
Feb 2021	5.88	+8.9%	5.50	5.88	5.50	2,700
Jan 2021	5.40	−1.8%	5.50	5.60	5.40	800
Dec 2020	5.50	−3.5%	5.50	5.70	5.50	4,800
Nov 2020	5.70	−14.9%	6.50	6.50	5.60	4,900
Oct 2020	6.70	−5.6%	7.00	7.00	6.70	2,000
Jul 2020	7.10	−4.1%	7.20	7.25	7.10	3,000
Jun 2020	7.40	−1.3%	7.25	7.40	7.25	4,000
May 2020	7.50	+25.0%	6.20	7.50	6.20	7,000
Jan 2020	6.00	−8.5%	6.85	6.85	6.00	500
Dec 2019	6.56	+9.9%	6.26	6.57	6.25	400
Nov 2019	5.97	+4.9%	5.97	5.97	5.97	100
Oct 2019	5.69	−5.2%	5.70	5.70	5.15	500
May 2019	6.00	+9.1%	5.50	6.00	5.50	5,700
Apr 2019	5.50	+3.6%	5.50	5.87	5.50	7,500
Feb 2019	5.31	−5.2%	5.40	5.50	5.31	11,700
Jan 2019	5.60	0.0%	5.50	5.60	5.50	700
Dec 2018	5.60	−1.8%	5.70	5.70	5.50	1,800
Nov 2018	5.70	+1.8%	5.70	5.70	5.70	1,000
Oct 2018	5.60	+1.8%	5.50	5.77	5.50	2,700
Aug 2018	5.50	−1.4%	5.50	5.50	5.50	1,000
May 2018	5.58	−4.9%	5.58	5.58	5.58	200
Mar 2018	5.87	+9.7%	5.61	5.89	5.60	1,500
Feb 2018	5.35	+5.9%	4.90	5.35	4.90	5,500
Jan 2018	5.05	+1.0%	4.90	5.05	4.90	2,100
Dec 2017	5.00	0.0%	5.00	5.25	5.00	1,500
Nov 2017	5.00	−2.5%	5.00	5.30	4.90	3,700
Oct 2017	5.13	−3.2%	5.30	5.60	5.13	4,200
Aug 2017	5.30	−7.0%	5.42	5.42	5.30	900
Jul 2017	5.70	+3.8%	5.70	5.70	5.70	100
May 2017	5.49	+5.0%	5.49	5.49	5.49	200
Mar 2017	5.23	−22.3%	6.40	6.40	5.23	1,100
Feb 2017	6.73	−18.4%	8.00	8.00	6.73	1,700
Jan 2017	8.25	+3.8%	8.25	8.25	8.25	400
Dec 2016	7.95	−0.6%	7.95	7.95	7.95	500
Nov 2016	8.00	+2.6%	8.00	8.00	8.00	1,000
Oct 2016	7.80	+11.4%	7.00	7.80	7.00	1,800
Aug 2016	7.00	+2.3%	7.00	7.70	7.00	6,600
Jul 2016	6.84	−3.7%	7.45	7.57	6.84	2,500
Jun 2016	7.10	−26.4%	10.13	10.50	6.76	6,000
May 2016	9.65	–	7.01	10.15	7.01	12,100

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
19 Oct 2026	596.60	596.60	596.60	596.60	596.60	13
12 Oct 2026	602.60	602.60	602.60	602.60	602.60	12
5 Oct 2026	608.65	608.65	608.65	608.65	608.65	291
28 Sep 2026	614.75	614.75	614.75	614.75	614.75	23
21 Sep 2026	620.95	620.95	620.95	620.95	620.95	2
15 Sep 2026	627.20	627.20	627.20	627.20	627.20	15
7 Sep 2026	633.50	633.50	633.50	633.50	633.50	110
31 Aug 2026	639.85	639.85	639.85	639.85	639.85	14
24 Aug 2026	646.30	646.30	646.30	646.30	646.30	161
17 Aug 2026	652.80	652.80	652.80	652.80	652.80	16
10 Aug 2026	659.35	659.35	659.35	659.35	659.35	55
3 Aug 2026	666.00	666.00	666.00	666.00	666.00	34
27 Jul 2026	672.70	672.70	672.70	672.70	672.70	7
20 Jul 2026	679.45	679.45	679.45	679.45	679.45	14
13 Jul 2026	686.30	686.30	686.30	686.30	686.30	9
6 Jul 2026	693.20	693.20	693.20	693.20	693.20	470
29 Jun 2026	700.20	700.20	700.20	700.20	700.20	104
22 Jun 2026	707.25	707.25	707.25	707.25	707.25	167
15 Jun 2026	714.35	714.35	714.35	714.35	714.35	279
8 Jun 2026	721.55	721.55	721.55	721.55	721.55	42
1 Jun 2026	728.80	728.80	728.80	728.80	728.80	13
25 May 2026	736.15	736.15	736.15	736.15	736.15	588

Prices in ₹ per share as traded, not adjusted.