Skip to main content
logo
RPG Life Sciences Limited (BOM:532983)
India flag India · Delayed Price · Currency is INR
2,805.60
-20.50 (-0.73%)
At close: Sep 18, 2026

BOM:532983 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20262,815.152,863.452,750.002,805.602,805.60-0.73%817
Sep 17, 20262,755.852,870.002,742.402,826.102,826.103.65%935
Sep 16, 20262,689.952,761.452,630.202,726.552,726.550.34%361
Sep 15, 20262,725.302,910.002,691.852,717.402,717.400.84%1,931
Sep 11, 20262,731.902,738.002,691.002,694.752,694.75-2.98%473
Sep 10, 20262,760.702,799.952,727.952,777.502,777.50-1.35%1,279
Sep 9, 20262,802.002,950.002,788.602,815.652,815.650.39%3,385
Sep 8, 20262,665.852,878.052,650.002,804.652,804.654.66%1,911
Sep 7, 20262,754.302,754.302,656.102,679.852,679.85-1.28%607
Sep 4, 20262,665.602,730.002,640.802,714.552,714.552.01%1,144
Sep 3, 20262,624.202,700.002,605.702,661.102,661.103.44%672
Sep 2, 20262,584.102,590.302,552.702,572.702,572.70-0.44%182
Sep 1, 20262,671.502,671.502,576.502,584.052,584.05-1.42%83
Aug 31, 20262,530.002,671.152,528.002,621.352,621.353.55%1,210
Aug 28, 20262,565.602,571.652,492.952,531.552,531.55-1.56%1,388
Aug 27, 20262,587.602,603.652,570.002,571.702,571.70-0.99%423
Aug 26, 20262,610.802,621.952,587.602,597.452,597.450.82%153
Aug 25, 20262,660.402,660.402,564.052,576.402,576.40-0.14%696
Aug 24, 20262,642.752,658.502,560.502,579.952,579.95-2.07%1,423
Aug 21, 20262,644.802,682.402,625.052,634.502,634.50-1.06%374
Aug 20, 20262,677.052,688.802,650.102,662.602,662.600.05%308
Aug 19, 20262,691.002,697.252,621.102,661.202,661.20-1.74%1,038
Aug 18, 20262,736.952,770.952,679.052,708.352,708.35-0.95%882
Aug 17, 20262,772.002,825.002,718.002,734.452,734.45-1.45%1,561
Aug 14, 20262,848.502,848.502,757.252,774.602,774.60-1.64%962
Aug 13, 20262,628.852,860.002,616.752,820.952,820.957.63%2,149
Aug 12, 20262,601.002,640.002,601.002,620.952,620.95-0.28%289
Aug 11, 20262,664.602,683.802,625.052,628.352,628.35-0.59%377
Aug 10, 20262,676.702,681.702,633.202,643.952,643.95-0.54%128
Aug 7, 20262,670.002,707.002,646.352,658.352,658.35-1.12%308
Aug 6, 20262,732.002,760.902,670.002,688.552,688.55-0.80%2,334
Aug 5, 20262,740.002,740.002,660.652,710.252,710.25-1.26%2,375
Aug 4, 20262,752.002,780.002,725.552,744.802,744.80-0.55%506
Aug 3, 20262,790.002,824.452,737.002,760.052,760.05-0.26%915
Jul 31, 20262,781.602,812.852,752.952,767.152,767.15-0.38%996
Jul 30, 20262,884.602,891.452,770.002,777.652,777.65-2.43%892
Jul 29, 20262,930.003,003.802,774.202,846.902,846.90-1.19%4,499
Jul 28, 20262,916.152,918.102,858.452,881.102,881.10-1.28%577
Jul 27, 20262,934.552,978.452,901.202,918.552,918.550.19%431
Jul 24, 20262,918.853,016.802,854.352,913.002,913.000.37%744
Jul 23, 20262,965.002,979.302,884.102,902.352,902.35-3.43%902
Jul 22, 20263,009.553,043.952,924.753,005.503,005.501.31%5,491
Jul 21, 20262,836.253,080.902,836.252,966.602,966.60-1.71%2,875
Jul 20, 20262,831.103,057.002,831.103,018.353,018.356.08%7,456
Jul 17, 20262,941.202,941.202,823.352,845.302,845.30-2.63%1,306
Jul 16, 20263,009.603,009.602,889.952,922.252,922.25-1.84%2,491
Jul 15, 20262,740.202,996.602,725.002,976.952,976.958.53%7,297
Jul 14, 20262,944.952,944.952,736.002,742.952,742.95-2.71%1,261
Jul 13, 20262,853.602,950.002,801.002,819.252,819.25-1.23%4,453
Jul 10, 20262,626.002,889.002,607.652,854.502,854.507.39%10,589