Skip to main content
logo
RPG Life Sciences Limited (BOM:532983)
India flag India · Delayed Price · Currency is INR
2,277.65
+4.75 (0.21%)
At close: Jun 19, 2026

BOM:532983 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20262,270.502,288.952,265.002,277.652,277.650.21%149
Jun 18, 20262,338.552,338.552,272.902,272.902,272.90-1.38%193
Jun 17, 20262,290.002,325.702,290.002,304.652,304.650.88%641
Jun 16, 20262,296.352,315.002,266.302,284.552,284.55-0.66%1,100
Jun 15, 20262,261.102,325.002,234.452,299.652,299.654.08%778
Jun 12, 20262,199.952,300.002,188.402,209.502,209.500.42%549
Jun 11, 20262,118.052,316.402,118.052,200.252,200.254.27%4,717
Jun 10, 20262,119.452,132.902,095.252,110.102,110.100.76%430
Jun 9, 20262,089.952,120.002,080.002,094.252,094.250.37%340
Jun 8, 20262,150.852,195.952,072.102,086.452,086.45-3.58%719
Jun 5, 20262,187.152,187.152,100.002,164.002,164.000.64%318
Jun 4, 20262,206.502,209.502,140.002,150.202,150.20-2.32%603
Jun 3, 20262,191.952,232.152,145.202,201.252,201.25-0.32%205
Jun 2, 20262,184.802,223.002,184.802,208.302,208.301.88%218
Jun 1, 20262,208.552,209.002,161.202,167.652,167.65-1.83%212
May 29, 20262,228.952,257.102,175.652,207.952,207.95-1.44%1,145
May 27, 20262,211.202,240.152,206.902,240.152,240.151.30%367
May 26, 20262,249.202,285.002,205.602,211.452,211.45-2.03%466
May 25, 20262,295.002,315.952,249.102,257.202,257.20-1.82%369
May 22, 20262,279.252,326.902,264.702,299.002,299.001.21%141
May 21, 20262,315.952,340.202,268.752,271.602,271.60-1.36%608
May 20, 20262,304.852,351.102,284.252,303.002,303.000.29%703
May 19, 20262,315.752,321.802,284.002,296.402,296.400.26%645
May 18, 20262,263.502,340.402,251.152,290.502,290.50-0.22%469
May 15, 20262,319.002,380.552,278.702,295.652,295.65-2.29%155
May 14, 20262,374.252,374.252,288.052,349.502,349.500.93%513
May 13, 20262,312.902,376.102,312.902,327.752,327.750.57%479
May 12, 20262,405.552,418.002,307.602,314.552,314.55-4.05%575
May 11, 20262,494.802,494.802,404.552,412.302,412.30-1.90%601
May 8, 20262,509.952,509.952,448.002,458.952,458.95-0.89%1,069
May 7, 20262,401.902,527.552,374.202,480.952,480.953.98%1,836
May 6, 20262,366.902,395.102,302.502,386.102,386.102.83%1,730
May 5, 20262,378.352,406.402,308.302,320.502,320.50-4.26%2,034
May 4, 20262,305.052,450.002,298.752,423.802,423.805.50%13,440
Apr 30, 20262,046.402,329.552,046.402,297.452,297.4513.59%39,367
Apr 29, 20262,034.502,068.502,016.352,022.502,022.50-1.76%704
Apr 28, 20262,036.202,083.102,015.852,058.752,058.752.43%416
Apr 27, 20262,011.602,060.002,007.002,009.852,009.85-1.43%291
Apr 24, 20262,010.602,081.152,008.502,039.052,039.051.42%454
Apr 23, 20261,977.402,050.001,977.402,010.602,010.601.84%759
Apr 22, 20261,998.901,998.901,950.701,974.301,974.30-1.15%499
Apr 21, 20262,014.802,020.101,996.701,997.351,997.35-0.91%192
Apr 20, 20262,016.402,046.901,974.952,015.652,015.65-0.50%994
Apr 17, 20261,902.102,033.351,879.502,025.852,025.856.63%77,164
Apr 16, 20261,949.501,949.501,888.351,899.801,899.80-0.97%317
Apr 15, 20261,886.901,922.001,884.601,918.501,918.501.91%399
Apr 13, 20261,850.001,898.001,841.401,882.501,882.50-0.56%238
Apr 10, 20261,906.301,906.301,881.001,893.151,893.150.75%26
Apr 9, 20261,878.001,895.001,875.101,879.051,879.05-0.22%34
Apr 8, 20261,914.301,935.001,874.001,883.251,883.25-0.65%247