Skip to main content
logo
RPG Life Sciences Limited (BOM:532983)
India flag India · Delayed Price · Currency is INR
2,634.50
-28.10 (-1.06%)
At close: Aug 21, 2026

BOM:532983 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 9, 20262,403.202,675.652,366.702,658.002,658.009.19%3,255
Jul 8, 20262,474.152,571.952,438.252,458.252,434.250.59%4,040
Jul 7, 20262,416.802,475.002,396.002,443.752,419.891.00%724
Jul 6, 20262,401.452,476.102,401.452,419.652,396.030.12%531
Jul 3, 20262,443.202,443.202,397.402,416.652,393.060.98%256
Jul 2, 20262,349.952,476.002,349.952,393.102,369.741.89%1,016
Jul 1, 20262,317.002,377.802,304.002,348.802,325.871.92%890
Jun 30, 20262,287.552,309.302,283.402,304.502,282.001.47%196
Jun 29, 20262,256.752,311.052,236.002,271.102,248.93-0.10%375
Jun 25, 20262,298.002,300.302,270.802,273.352,251.16-0.77%673
Jun 24, 20262,305.802,321.852,285.652,291.102,268.73-0.53%46
Jun 23, 20262,374.302,393.752,295.052,303.302,280.81-1.28%264
Jun 22, 20262,277.652,350.002,273.002,333.102,310.322.43%462
Jun 19, 20262,270.502,288.952,265.002,277.652,255.410.21%149
Jun 18, 20262,338.552,338.552,272.902,272.902,250.71-1.38%193
Jun 17, 20262,290.002,325.702,290.002,304.652,282.150.88%641
Jun 16, 20262,296.352,315.002,266.302,284.552,262.25-0.66%1,100
Jun 15, 20262,261.102,325.002,234.452,299.652,277.204.08%778
Jun 12, 20262,199.952,300.002,188.402,209.502,187.930.42%549