Skip to main content
logo
RPG Life Sciences Limited (BOM:532983)
India flag India · Delayed Price · Currency is INR
2,384.60
+27.80 (1.18%)
At close: Sep 16, 2025

RPG Life Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20252,401.602,410.002,385.902,399.252,399.250.61%1,159
Sep 16, 20252,348.002,396.802,342.702,384.602,384.601.18%904
Sep 15, 20252,380.002,416.602,322.202,356.802,356.80-0.91%607
Sep 12, 20252,386.652,401.802,355.002,378.452,378.45-0.84%585
Sep 11, 20252,406.152,426.902,379.002,398.602,398.60-0.12%319
Sep 10, 20252,359.802,408.952,359.802,401.502,401.500.27%178
Sep 9, 20252,374.002,434.952,362.402,395.002,395.000.88%532
Sep 8, 20252,409.852,424.002,362.052,374.052,374.05-0.01%493
Sep 5, 20252,372.902,426.002,357.552,374.302,374.30-0.05%584
Sep 4, 20252,373.702,396.002,345.252,375.602,375.600.21%975
Sep 3, 20252,399.952,399.952,340.152,370.652,370.651.41%524
Sep 2, 20252,334.952,392.652,330.052,337.752,337.750.09%442
Sep 1, 20252,327.952,345.752,298.152,335.602,335.600.65%953
Aug 29, 20252,359.952,359.952,315.352,320.502,320.500.37%194
Aug 28, 20252,285.402,342.852,264.652,311.952,311.950.45%840
Aug 26, 20252,326.952,341.652,269.202,301.702,301.70-2.01%1,521
Aug 25, 20252,350.002,372.652,339.452,348.952,348.95-0.28%230
Aug 22, 20252,392.402,392.402,327.052,355.552,355.550.74%647
Aug 21, 20252,346.952,356.202,314.702,338.352,338.35-0.37%901
Aug 20, 20252,297.252,354.852,294.402,346.952,346.952.42%988
Aug 19, 20252,248.552,317.102,248.552,291.502,291.500.48%393
Aug 18, 20252,300.002,304.352,253.002,280.502,280.500.79%1,272
Aug 14, 20252,287.702,299.802,256.102,262.702,262.70-0.88%792
Aug 13, 20252,290.002,298.302,269.102,282.902,282.90-0.06%679
Aug 12, 20252,364.952,364.952,262.852,284.352,284.35-0.33%291
Aug 11, 20252,350.952,350.952,281.552,291.902,291.90-2.51%731
Aug 8, 20252,274.102,363.852,252.002,350.952,350.953.27%626
Aug 7, 20252,289.252,329.002,251.002,276.602,276.60-0.24%893
Aug 6, 20252,276.002,346.702,272.302,282.052,282.05-2.10%661
Aug 5, 20252,399.952,399.952,302.552,331.052,331.05-1.05%1,160
Aug 4, 20252,362.252,362.252,335.002,355.852,355.850.23%335
Aug 1, 20252,439.952,439.952,340.002,350.502,350.50-2.01%434
Jul 31, 20252,262.052,419.902,262.052,398.702,398.70-0.69%1,906
Jul 30, 20252,298.952,464.152,250.002,415.402,415.407.46%2,281
Jul 29, 20252,309.902,313.002,221.002,247.802,247.800.20%2,969
Jul 28, 20252,394.552,394.552,229.502,243.352,243.35-9.59%6,219
Jul 25, 20252,516.602,524.102,418.302,481.352,481.35-1.35%877
Jul 24, 20252,619.952,619.952,488.102,515.252,515.251.43%456
Jul 23, 20252,577.402,577.402,454.102,479.752,479.75-3.79%2,368
Jul 22, 20252,540.052,594.002,540.052,577.402,577.40-0.03%710
Jul 21, 20252,457.502,655.002,457.502,578.202,578.202.76%2,402
Jul 18, 20252,560.002,568.102,469.952,508.852,508.85-1.53%1,044
Jul 17, 20252,626.452,639.102,528.402,547.902,547.90-3.69%1,408
Jul 16, 20252,567.702,671.152,534.002,645.502,645.503.46%2,091
Jul 15, 20252,509.802,565.002,477.302,556.952,556.952.56%1,248
Jul 14, 20252,540.302,547.902,460.102,493.052,493.05-1.37%2,331
Jul 11, 20252,543.602,574.002,519.752,527.702,527.70-0.23%734
Jul 10, 20252,522.102,567.002,498.452,533.602,533.600.30%3,267
Jul 9, 20252,629.952,629.952,504.802,525.902,525.90-1.55%1,007
Jul 8, 20252,689.952,689.952,555.702,565.702,565.70-3.23%1,957