Skip to main content
logo
RPG Life Sciences Limited (BOM:532983)
India flag India · Delayed Price · Currency is INR
1,884.40
+11.45 (0.61%)
At close: Mar 16, 2026

RPG Life Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 16, 20261,873.001,930.001,850.001,884.401,884.400.61%203
Mar 13, 20261,962.601,962.601,863.951,872.951,872.95-4.94%265
Mar 12, 20261,889.052,008.001,872.001,970.301,970.304.30%911
Mar 11, 20261,904.301,924.001,889.051,889.051,889.05-0.80%132
Mar 10, 20261,849.601,912.001,849.601,904.251,904.253.43%84
Mar 9, 20261,845.701,857.051,781.001,841.051,841.05-1.40%343
Mar 6, 20261,851.201,886.551,850.001,867.151,867.150.07%470
Mar 5, 20261,809.951,877.001,795.401,865.801,865.803.08%372
Mar 4, 20261,774.051,819.651,767.251,810.001,810.00-0.57%376
Mar 2, 20261,821.001,857.001,786.001,820.401,820.40-2.50%440
Feb 27, 20261,885.001,888.751,836.201,867.151,867.15-2.29%661
Feb 26, 20261,920.601,920.601,881.001,910.901,910.900.33%189
Feb 25, 20262,040.002,052.001,865.301,904.701,904.700.98%1,939
Feb 24, 20261,888.801,908.751,878.001,886.151,886.15-1.00%1,320
Feb 23, 20261,901.301,916.901,878.351,905.151,905.150.21%440
Feb 20, 20261,917.701,917.701,900.001,901.201,901.20-1.08%196
Feb 19, 20261,960.501,963.601,917.701,922.001,922.00-1.82%348
Feb 18, 20261,975.102,000.001,930.001,957.701,957.70-0.89%205
Feb 17, 20261,978.701,978.701,966.201,975.251,975.250.68%68
Feb 16, 20261,951.051,980.501,945.051,961.901,961.90-0.82%111
Feb 13, 20261,987.002,008.401,960.001,978.201,978.20-1.43%92
Feb 12, 20262,027.152,028.301,999.952,006.802,006.80-1.42%130
Feb 11, 20262,071.602,071.602,016.852,035.702,035.70-1.69%465
Feb 10, 20262,006.352,078.201,994.552,070.802,070.804.43%523
Feb 9, 20261,940.102,006.301,940.101,982.901,982.900.53%423
Feb 6, 20262,000.502,000.501,960.001,972.501,972.50-1.39%527
Feb 5, 20261,964.952,004.651,964.952,000.402,000.401.80%110
Feb 4, 20261,967.851,988.901,957.951,965.101,965.10-0.14%284
Feb 3, 20261,994.002,004.701,961.401,967.851,967.85-0.50%311
Feb 2, 20261,982.002,182.001,964.801,977.701,977.70-0.34%1,190
Feb 1, 20261,999.952,015.001,968.001,984.501,984.50-1.25%250
Jan 30, 20261,988.652,019.851,976.652,009.602,009.601.39%493
Jan 29, 20261,995.052,050.601,964.601,982.051,982.05-0.67%1,609
Jan 28, 20262,050.002,050.001,877.201,995.351,995.35-4.94%12,926
Jan 27, 20262,114.002,126.302,071.402,099.152,099.15-1.70%697
Jan 23, 20262,205.802,208.902,125.052,135.402,135.40-3.20%465
Jan 22, 20262,201.052,214.902,177.002,206.102,206.100.30%194
Jan 21, 20262,225.302,227.902,178.702,199.552,199.55-1.15%262
Jan 20, 20262,285.002,295.802,220.252,225.252,225.25-3.06%194
Jan 19, 20262,243.052,311.652,243.052,295.452,295.45-0.37%286
Jan 16, 20262,261.552,345.402,261.552,304.052,304.050.07%498
Jan 14, 20262,307.902,315.852,289.852,302.402,302.40-0.56%196
Jan 13, 20262,330.602,408.002,290.002,315.252,315.25-0.70%606
Jan 12, 20262,335.002,345.902,295.952,331.652,331.65-0.14%809
Jan 9, 20262,297.202,335.002,274.352,335.002,335.000.22%34
Jan 8, 20262,323.602,354.252,316.002,329.902,329.90-0.30%320
Jan 7, 20262,280.902,355.002,280.902,336.852,336.851.06%131
Jan 6, 20262,304.602,325.002,298.102,312.352,312.350.33%107
Jan 5, 20262,308.352,355.202,301.452,304.752,304.75-0.48%63
Jan 2, 20262,303.002,328.002,290.652,315.752,315.750.53%262