RPSG Ventures Limited (BOM:542333)
India · Delayed Price · Currency is INR 784.55
-0.75 (-0.10%)
At close: Dec 5, 2025
RPSG Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 782.85 | 786.75 | 781.00 | 784.55 | 784.55 | -0.10% | 256 |
| Dec 4, 2025 | 787.95 | 791.10 | 771.60 | 785.30 | 785.30 | -0.86% | 1,002 |
| Dec 3, 2025 | 791.80 | 796.95 | 783.00 | 792.15 | 792.15 | 0.04% | 319 |
| Dec 2, 2025 | 786.05 | 809.10 | 786.05 | 791.80 | 791.80 | -0.63% | 1,386 |
| Dec 1, 2025 | 802.55 | 805.10 | 794.55 | 796.85 | 796.85 | 0.44% | 208 |
| Nov 28, 2025 | 794.85 | 811.85 | 787.00 | 793.35 | 793.35 | -0.19% | 276 |
| Nov 27, 2025 | 795.25 | 799.20 | 791.25 | 794.85 | 794.85 | 0.47% | 102 |
| Nov 26, 2025 | 799.30 | 806.30 | 789.05 | 791.10 | 791.10 | -0.45% | 544 |
| Nov 25, 2025 | 794.00 | 799.00 | 789.55 | 794.70 | 794.70 | 0.09% | 1,076 |
| Nov 24, 2025 | 775.05 | 810.00 | 775.05 | 794.00 | 794.00 | -2.01% | 1,723 |
| Nov 21, 2025 | 809.90 | 833.40 | 795.30 | 810.30 | 810.30 | 0.61% | 7,503 |
| Nov 20, 2025 | 815.75 | 820.95 | 802.55 | 805.35 | 805.35 | -1.11% | 694 |
| Nov 19, 2025 | 832.55 | 834.30 | 804.70 | 814.40 | 814.40 | -1.04% | 3,929 |
| Nov 18, 2025 | 828.95 | 832.60 | 823.00 | 823.00 | 823.00 | -0.66% | 1,006 |
| Nov 17, 2025 | 838.55 | 839.70 | 823.95 | 828.50 | 828.50 | -0.85% | 435 |
| Nov 14, 2025 | 841.30 | 852.90 | 832.45 | 835.60 | 835.60 | -0.85% | 1,214 |
| Nov 13, 2025 | 848.30 | 850.00 | 840.95 | 842.80 | 842.80 | -0.09% | 922 |
| Nov 12, 2025 | 845.50 | 848.00 | 841.00 | 843.55 | 843.55 | -0.80% | 220 |
| Nov 11, 2025 | 833.00 | 852.00 | 825.90 | 850.35 | 850.35 | 2.09% | 270 |
| Nov 10, 2025 | 838.00 | 865.85 | 832.00 | 832.95 | 832.95 | -0.93% | 1,704 |
| Nov 7, 2025 | 835.10 | 849.95 | 832.10 | 840.75 | 840.75 | 0.17% | 566 |
| Nov 6, 2025 | 834.80 | 848.25 | 831.35 | 839.30 | 839.30 | 1.83% | 3,429 |
| Nov 4, 2025 | 828.65 | 828.65 | 816.85 | 824.25 | 824.25 | 0.38% | 407 |
| Nov 3, 2025 | 802.00 | 828.75 | 802.00 | 821.15 | 821.15 | -0.16% | 236 |
| Oct 31, 2025 | 831.70 | 831.70 | 820.00 | 822.50 | 822.50 | -0.24% | 408 |
| Oct 30, 2025 | 834.25 | 841.70 | 822.00 | 824.50 | 824.50 | -1.04% | 1,300 |
| Oct 29, 2025 | 839.60 | 840.15 | 827.20 | 833.15 | 833.15 | -1.05% | 627 |
| Oct 28, 2025 | 848.95 | 848.95 | 837.25 | 841.95 | 841.95 | 0.11% | 478 |
| Oct 27, 2025 | 832.00 | 854.05 | 830.25 | 841.05 | 841.05 | 1.06% | 1,916 |
| Oct 24, 2025 | 830.20 | 837.10 | 830.20 | 832.20 | 832.20 | -0.39% | 92 |
| Oct 23, 2025 | 833.75 | 840.60 | 827.85 | 835.50 | 835.50 | 0.39% | 925 |
| Oct 21, 2025 | 820.00 | 833.75 | 820.00 | 832.25 | 832.25 | 1.41% | 313 |
| Oct 20, 2025 | 813.50 | 821.95 | 809.35 | 820.65 | 820.65 | 1.10% | 285 |
| Oct 17, 2025 | 827.25 | 829.05 | 808.50 | 811.75 | 811.75 | -1.14% | 778 |
| Oct 16, 2025 | 815.45 | 825.00 | 815.45 | 821.10 | 821.10 | 0.65% | 917 |
| Oct 15, 2025 | 807.85 | 820.00 | 807.85 | 815.80 | 815.80 | 1.10% | 1,119 |
| Oct 14, 2025 | 802.25 | 817.05 | 802.25 | 806.95 | 806.95 | -1.45% | 937 |
| Oct 13, 2025 | 820.00 | 821.70 | 804.90 | 818.85 | 818.85 | -0.37% | 2,949 |
| Oct 10, 2025 | 816.60 | 827.45 | 807.95 | 821.85 | 821.85 | 0.28% | 2,934 |
| Oct 9, 2025 | 820.85 | 826.30 | 808.95 | 819.55 | 819.55 | -0.45% | 5,363 |
| Oct 8, 2025 | 829.70 | 843.35 | 818.70 | 823.25 | 823.25 | -0.96% | 1,201 |
| Oct 7, 2025 | 850.00 | 850.00 | 828.50 | 831.25 | 831.25 | -2.27% | 2,847 |
| Oct 6, 2025 | 851.35 | 860.95 | 840.60 | 850.60 | 850.60 | -0.43% | 2,267 |
| Oct 3, 2025 | 844.55 | 857.30 | 844.55 | 854.25 | 854.25 | 2.46% | 2,315 |
| Oct 1, 2025 | 838.90 | 855.45 | 826.75 | 833.70 | 833.70 | 0.59% | 7,274 |
| Sep 30, 2025 | 821.50 | 843.05 | 812.90 | 828.85 | 828.85 | 1.07% | 3,104 |
| Sep 29, 2025 | 812.00 | 843.10 | 812.00 | 820.10 | 820.10 | -2.88% | 2,201 |
| Sep 26, 2025 | 855.00 | 858.00 | 830.10 | 844.40 | 844.40 | -1.21% | 2,549 |
| Sep 25, 2025 | 857.35 | 898.05 | 850.00 | 854.70 | 854.70 | -0.78% | 6,420 |
| Sep 24, 2025 | 870.00 | 874.85 | 860.20 | 861.40 | 861.40 | -1.72% | 842 |