Skip to main content
logo
RPG Life Sciences Limited (BOM:532983)
India flag India · Delayed Price · Currency is INR
1,978.20
-28.60 (-1.43%)
At close: Feb 13, 2026

RPG Life Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 1, 20262,327.852,327.902,279.202,303.552,303.55-0.73%82
Dec 31, 20252,266.452,330.102,238.252,320.502,320.501.43%396
Dec 30, 20252,313.002,313.002,260.002,287.852,287.85-2.74%97
Dec 29, 20252,358.752,360.102,352.252,352.252,352.25-0.28%5
Dec 26, 20252,349.002,372.352,349.002,358.752,358.750.47%94
Dec 24, 20252,361.902,368.002,342.402,347.652,347.65-0.65%171
Dec 23, 20252,323.502,370.452,323.502,363.002,363.000.75%60
Dec 22, 20252,343.802,359.852,321.102,345.502,345.50-0.06%1,053
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