RPG Life Sciences Limited (BOM:532983)
India · Delayed Price · Currency is INR 1,997.35
-18.30 (-0.91%)
At close: Apr 21, 2026
BOM:532983 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 2,014.80 | 2,020.10 | 1,996.70 | 1,997.35 | 1,997.35 | -0.91% | 192 |
| Apr 20, 2026 | 2,016.40 | 2,046.90 | 1,974.95 | 2,015.65 | 2,015.65 | -0.50% | 994 |
| Apr 17, 2026 | 1,902.10 | 2,033.35 | 1,879.50 | 2,025.85 | 2,025.85 | 6.63% | 77,164 |
| Apr 16, 2026 | 1,949.50 | 1,949.50 | 1,888.35 | 1,899.80 | 1,899.80 | -0.97% | 317 |
| Apr 15, 2026 | 1,886.90 | 1,922.00 | 1,884.60 | 1,918.50 | 1,918.50 | 1.91% | 399 |
| Apr 13, 2026 | 1,850.00 | 1,898.00 | 1,841.40 | 1,882.50 | 1,882.50 | -0.56% | 238 |
| Apr 10, 2026 | 1,906.30 | 1,906.30 | 1,881.00 | 1,893.15 | 1,893.15 | 0.75% | 26 |
| Apr 9, 2026 | 1,878.00 | 1,895.00 | 1,875.10 | 1,879.05 | 1,879.05 | -0.22% | 34 |
| Apr 8, 2026 | 1,914.30 | 1,935.00 | 1,874.00 | 1,883.25 | 1,883.25 | -0.65% | 247 |
| Apr 7, 2026 | 1,903.00 | 1,919.50 | 1,880.00 | 1,895.60 | 1,895.60 | -0.41% | 153 |
| Apr 6, 2026 | 1,922.95 | 1,927.00 | 1,883.70 | 1,903.40 | 1,903.40 | -1.02% | 313 |
| Apr 2, 2026 | 1,855.00 | 1,927.20 | 1,845.80 | 1,922.95 | 1,922.95 | 2.35% | 221 |
| Apr 1, 2026 | 1,912.10 | 1,921.60 | 1,850.00 | 1,878.75 | 1,878.75 | 1.55% | 64 |
| Mar 30, 2026 | 1,864.95 | 1,879.75 | 1,798.00 | 1,850.15 | 1,850.15 | -0.27% | 223 |
| Mar 27, 2026 | 1,916.30 | 1,916.30 | 1,848.90 | 1,855.25 | 1,855.25 | -2.90% | 498 |
| Mar 25, 2026 | 1,797.95 | 1,941.40 | 1,797.95 | 1,910.60 | 1,910.60 | 8.31% | 535 |
| Mar 24, 2026 | 1,749.40 | 1,819.90 | 1,745.00 | 1,763.95 | 1,763.95 | 1.74% | 805 |
| Mar 23, 2026 | 1,832.80 | 1,832.80 | 1,731.25 | 1,733.80 | 1,733.80 | -7.73% | 354 |
| Mar 20, 2026 | 1,835.80 | 1,892.25 | 1,835.80 | 1,879.10 | 1,879.10 | 3.19% | 331 |
| Mar 19, 2026 | 1,883.70 | 1,886.60 | 1,815.25 | 1,821.05 | 1,821.05 | -4.75% | 385 |
| Mar 18, 2026 | 1,888.00 | 1,947.00 | 1,858.00 | 1,911.90 | 1,911.90 | 1.64% | 655 |
| Mar 17, 2026 | 1,908.60 | 1,918.40 | 1,876.05 | 1,881.10 | 1,881.10 | -0.18% | 129 |
| Mar 16, 2026 | 1,873.00 | 1,930.00 | 1,850.00 | 1,884.40 | 1,884.40 | 0.61% | 203 |
| Mar 13, 2026 | 1,962.60 | 1,962.60 | 1,863.95 | 1,872.95 | 1,872.95 | -4.94% | 265 |
| Mar 12, 2026 | 1,889.05 | 2,008.00 | 1,872.00 | 1,970.30 | 1,970.30 | 4.30% | 911 |
| Mar 11, 2026 | 1,904.30 | 1,924.00 | 1,889.05 | 1,889.05 | 1,889.05 | -0.80% | 132 |
| Mar 10, 2026 | 1,849.60 | 1,912.00 | 1,849.60 | 1,904.25 | 1,904.25 | 3.43% | 84 |
| Mar 9, 2026 | 1,845.70 | 1,857.05 | 1,781.00 | 1,841.05 | 1,841.05 | -1.40% | 343 |
| Mar 6, 2026 | 1,851.20 | 1,886.55 | 1,850.00 | 1,867.15 | 1,867.15 | 0.07% | 470 |
| Mar 5, 2026 | 1,809.95 | 1,877.00 | 1,795.40 | 1,865.80 | 1,865.80 | 3.08% | 372 |
| Mar 4, 2026 | 1,774.05 | 1,819.65 | 1,767.25 | 1,810.00 | 1,810.00 | -0.57% | 376 |
| Mar 2, 2026 | 1,821.00 | 1,857.00 | 1,786.00 | 1,820.40 | 1,820.40 | -2.50% | 440 |
| Feb 27, 2026 | 1,885.00 | 1,888.75 | 1,836.20 | 1,867.15 | 1,867.15 | -2.29% | 661 |
| Feb 26, 2026 | 1,920.60 | 1,920.60 | 1,881.00 | 1,910.90 | 1,910.90 | 0.33% | 189 |
| Feb 25, 2026 | 2,040.00 | 2,052.00 | 1,865.30 | 1,904.70 | 1,904.70 | 0.98% | 1,939 |
| Feb 24, 2026 | 1,888.80 | 1,908.75 | 1,878.00 | 1,886.15 | 1,886.15 | -1.00% | 1,320 |
| Feb 23, 2026 | 1,901.30 | 1,916.90 | 1,878.35 | 1,905.15 | 1,905.15 | 0.21% | 440 |
| Feb 20, 2026 | 1,917.70 | 1,917.70 | 1,900.00 | 1,901.20 | 1,901.20 | -1.08% | 196 |
| Feb 19, 2026 | 1,960.50 | 1,963.60 | 1,917.70 | 1,922.00 | 1,922.00 | -1.82% | 348 |
| Feb 18, 2026 | 1,975.10 | 2,000.00 | 1,930.00 | 1,957.70 | 1,957.70 | -0.89% | 205 |
| Feb 17, 2026 | 1,978.70 | 1,978.70 | 1,966.20 | 1,975.25 | 1,975.25 | 0.68% | 68 |
| Feb 16, 2026 | 1,951.05 | 1,980.50 | 1,945.05 | 1,961.90 | 1,961.90 | -0.82% | 111 |
| Feb 13, 2026 | 1,987.00 | 2,008.40 | 1,960.00 | 1,978.20 | 1,978.20 | -1.43% | 92 |
| Feb 12, 2026 | 2,027.15 | 2,028.30 | 1,999.95 | 2,006.80 | 2,006.80 | -1.42% | 130 |
| Feb 11, 2026 | 2,071.60 | 2,071.60 | 2,016.85 | 2,035.70 | 2,035.70 | -1.69% | 465 |
| Feb 10, 2026 | 2,006.35 | 2,078.20 | 1,994.55 | 2,070.80 | 2,070.80 | 4.43% | 523 |
| Feb 9, 2026 | 1,940.10 | 2,006.30 | 1,940.10 | 1,982.90 | 1,982.90 | 0.53% | 423 |
| Feb 6, 2026 | 2,000.50 | 2,000.50 | 1,960.00 | 1,972.50 | 1,972.50 | -1.39% | 527 |
| Feb 5, 2026 | 1,964.95 | 2,004.65 | 1,964.95 | 2,000.40 | 2,000.40 | 1.80% | 110 |
| Feb 4, 2026 | 1,967.85 | 1,988.90 | 1,957.95 | 1,965.10 | 1,965.10 | -0.14% | 284 |