Skip to main content
logo
RPG Life Sciences Limited (BOM:532983)
India flag India · Delayed Price · Currency is INR
2,345.55
-66.85 (-2.77%)
At close: Oct 23, 2025

RPG Life Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20252,434.952,434.952,408.552,412.402,412.400.42%207
Oct 20, 20252,440.002,440.002,222.102,402.252,402.255.53%91,843
Oct 17, 20252,300.052,300.052,262.002,276.402,276.40-1.27%340
Oct 16, 20252,310.402,437.002,290.002,305.702,305.701.03%1,717
Oct 15, 20252,295.102,338.202,276.952,282.102,282.10-1.19%617
Oct 14, 20252,316.002,439.002,252.002,309.502,309.500.25%81,284
Oct 13, 20252,339.952,339.952,279.502,303.702,303.70-0.69%301
Oct 10, 20252,273.052,340.002,273.052,319.602,319.603.82%259
Oct 9, 20252,265.452,277.002,220.502,234.252,234.25-1.38%948
Oct 8, 20252,276.552,293.902,259.202,265.452,265.45-0.73%164
Oct 7, 20252,261.302,290.002,249.352,282.102,282.101.24%618
Oct 6, 20252,349.452,349.452,234.502,254.052,254.05-0.56%279
Oct 3, 20252,255.102,281.602,255.102,266.802,266.80-0.74%463
Oct 1, 20252,256.052,296.902,256.052,283.752,283.752.53%335
Sep 30, 20252,220.052,258.852,216.802,227.402,227.40-0.77%458
Sep 29, 20252,315.002,331.352,223.052,244.702,244.70-2.55%374
Sep 26, 20252,395.902,395.902,294.152,303.352,303.35-3.94%641
Sep 25, 20252,359.052,411.452,359.052,397.802,397.800.21%251
Sep 24, 20252,404.302,425.002,389.602,392.852,392.85-0.54%349
Sep 23, 20252,389.002,421.502,384.302,405.752,405.750.71%124
Sep 22, 20252,455.002,461.952,372.002,388.702,388.70-2.21%1,181
Sep 19, 20252,438.952,460.002,370.052,442.652,442.651.85%899
Sep 18, 20252,388.902,407.402,371.902,398.202,398.20-0.04%474
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