Skip to main content
logo
RPG Life Sciences Limited (BOM:532983)
India flag India · Delayed Price · Currency is INR
2,343.60
-10.80 (-0.46%)
At close: Dec 18, 2025

RPG Life Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20252,345.052,360.352,321.602,346.952,346.950.14%173
Dec 18, 20252,343.002,353.302,315.102,343.602,343.60-0.46%244
Dec 17, 20252,336.602,381.002,336.002,354.402,354.402.07%185
Dec 16, 20252,375.002,385.102,300.602,306.702,306.70-2.76%474
Dec 15, 20252,308.102,375.002,280.002,372.252,372.252.78%1,375
Dec 12, 20252,300.802,331.002,291.402,308.102,308.10-0.20%137
Dec 11, 20252,300.002,327.702,294.552,312.702,312.700.83%246
Dec 10, 20252,290.202,322.452,280.902,293.552,293.550.15%344
Dec 9, 20252,218.902,299.902,192.002,290.202,290.202.21%477
Dec 8, 20252,188.002,251.002,186.302,240.652,240.650.53%206
Dec 5, 20252,200.002,228.802,196.502,228.802,228.801.27%64
Dec 4, 20252,207.052,239.402,200.002,200.752,200.75-0.89%2,702
Dec 3, 20252,207.402,226.002,196.702,220.452,220.450.68%53
Dec 2, 20252,228.202,228.802,205.402,205.402,205.40-1.03%131
Dec 1, 20252,276.602,280.002,210.502,228.252,228.25-2.12%172
Nov 28, 20252,221.002,300.002,218.252,276.552,276.551.84%338
Nov 27, 20252,222.002,236.952,199.652,235.352,235.350.06%194
Nov 26, 20252,254.602,267.702,228.002,234.002,234.00-0.91%109
Nov 25, 20252,236.302,256.652,233.002,254.552,254.550.60%167
Nov 24, 20252,310.002,385.002,213.702,241.152,241.15-0.54%1,473
Nov 21, 20252,219.602,260.852,216.252,253.402,253.401.21%591
Nov 20, 20252,245.052,271.252,218.552,226.452,226.45-1.28%220
Nov 19, 20252,300.002,325.552,245.002,255.352,255.35-1.72%542
Nov 18, 20252,305.102,335.902,280.152,294.902,294.90-0.79%70,108
Nov 17, 20252,309.902,345.702,304.002,313.202,313.201.14%299
Nov 14, 20252,325.002,327.002,278.052,287.052,287.05-1.93%190
Nov 13, 20252,351.202,363.502,314.552,331.952,331.95-0.73%478
Nov 12, 20252,399.952,399.952,341.602,349.102,349.10-0.29%177
Nov 11, 20252,352.302,395.452,339.302,355.902,355.900.24%470
Nov 10, 20252,388.102,398.802,342.502,350.252,350.25-1.88%410
Nov 7, 20252,421.002,424.802,373.452,395.302,395.30-1.86%249
Nov 6, 20252,469.952,475.002,411.002,440.702,440.70-1.14%835
Nov 4, 20252,438.602,470.702,438.602,468.852,468.851.37%456
Nov 3, 20252,405.552,455.502,405.552,435.602,435.601.18%196
Oct 31, 20252,411.102,452.752,392.002,407.152,407.15-1.20%259
Oct 30, 20252,401.052,478.402,401.052,436.452,436.45-0.12%761
Oct 29, 20252,380.652,447.952,364.702,439.402,439.402.59%694
Oct 28, 20252,372.352,430.002,365.202,377.752,377.75-0.05%368
Oct 27, 20252,356.402,383.402,350.002,378.852,378.850.95%232
Oct 24, 20252,343.452,385.402,328.902,356.452,356.450.46%610
Oct 23, 20252,398.702,407.502,340.702,345.552,345.55-2.77%546
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